UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.94	36.19	35.86	36.10	36.10	-1.90%	170,713
Oct 22, 2026	34.91	36.88	34.89	36.80	36.80	5.78%	260,960
Oct 21, 2026	35.17	35.25	34.56	34.79	34.79	0.96%	145,431
Oct 20, 2026	33.61	34.67	33.40	34.46	34.46	3.55%	172,537
Oct 19, 2026	35.09	35.20	32.99	33.28	33.28	-5.88%	328,286
Oct 16, 2026	34.12	35.52	34.07	35.36	35.36	4.00%	374,655
Oct 15, 2026	35.28	35.28	33.46	34.00	34.00	-0.56%	270,489
Oct 14, 2026	34.33	34.56	33.02	34.19	34.19	-0.90%	207,236
Oct 13, 2026	34.26	34.74	32.71	34.50	34.50	1.53%	266,153
Oct 12, 2026	33.49	33.99	32.95	33.98	33.98	1.68%	203,610
Oct 9, 2026	32.73	33.57	32.57	33.42	33.42	2.30%	198,442
Oct 8, 2026	32.78	33.34	31.64	32.67	32.67	-0.79%	279,098
Oct 7, 2026	32.41	33.31	32.15	32.93	32.93	0.18%	359,806
Oct 6, 2026	31.19	32.95	31.19	32.87	32.87	8.73%	565,146
Oct 5, 2026	30.02	30.76	29.31	30.23	30.23	1.10%	383,166
Oct 2, 2026	29.98	30.75	29.63	29.90	29.90	0.88%	518,533
Oct 1, 2026	29.05	29.72	28.36	29.64	29.64	1.86%	318,072
Sep 30, 2026	30.06	30.23	29.08	29.10	29.10	-2.02%	365,855
Sep 29, 2026	28.78	29.90	28.21	29.70	29.70	3.27%	320,000
Sep 28, 2026	29.31	29.35	28.30	28.76	28.76	-2.04%	327,655
Sep 25, 2026	29.01	29.46	28.46	29.36	29.36	1.21%	451,786
Sep 24, 2026	30.02	30.10	29.01	29.01	29.01	-3.11%	340,818
Sep 23, 2026	31.42	31.43	29.79	29.94	29.94	-5.58%	309,320
Sep 22, 2026	32.01	32.41	31.59	31.71	31.71	-1.01%	161,020
Sep 21, 2026	32.78	33.08	32.25	32.43	32.03	-1.07%	230,240
Sep 18, 2026	33.62	33.68	32.73	32.78	32.38	-4.32%	189,067
Sep 17, 2026	33.89	34.38	33.36	34.26	33.84	2.48%	143,499
Sep 16, 2026	34.19	34.20	33.00	33.43	33.02	-	134,535
Sep 15, 2026	34.86	34.86	33.35	33.43	33.02	-3.49%	171,574
Sep 14, 2026	36.12	36.19	34.46	34.64	34.22	-4.04%	196,057
Sep 11, 2026	37.42	37.54	35.90	36.10	35.66	-1.12%	126,756
Sep 10, 2026	37.45	38.23	36.47	36.51	36.06	-2.98%	167,742
Sep 9, 2026	38.89	39.06	37.29	37.63	37.17	-3.46%	125,573
Sep 8, 2026	37.79	39.61	37.79	38.98	38.50	2.69%	134,654
Sep 4, 2026	37.28	38.36	37.10	37.96	37.50	0.34%	110,498
Sep 3, 2026	37.34	38.14	37.34	37.83	37.37	2.33%	150,368
Sep 2, 2026	36.31	37.08	35.32	36.97	36.52	0.57%	177,299
Sep 1, 2026	36.15	36.77	35.55	36.76	36.31	2.48%	200,432
Aug 31, 2026	35.19	36.25	34.94	35.87	35.43	-3.55%	292,293
Aug 28, 2026	38.68	38.88	36.78	37.19	36.74	-3.23%	219,228
Aug 27, 2026	38.71	38.74	37.77	38.43	37.96	-2.26%	183,163
Aug 26, 2026	38.88	39.85	38.87	39.32	38.84	1.39%	75,323
Aug 25, 2026	38.59	39.24	38.27	38.78	38.31	0.54%	109,373
Aug 24, 2026	37.72	38.67	37.25	38.57	38.10	3.10%	212,962
Aug 21, 2026	40.50	40.61	37.39	37.41	36.95	-6.99%	301,012
Aug 20, 2026	40.33	41.55	40.17	40.22	39.73	-1.76%	69,936
Aug 19, 2026	41.38	41.77	40.35	40.94	40.44	0.20%	83,431
Aug 18, 2026	41.97	42.66	40.76	40.86	40.36	-1.26%	135,780
Aug 17, 2026	41.55	41.55	40.39	41.38	40.88	-0.93%	116,302
Aug 14, 2026	41.00	42.01	41.00	41.77	41.26	1.80%	124,337