UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	36.12	36.19	34.46	34.64	34.64	-4.04%	195,259
Sep 11, 2026	37.42	37.54	35.90	36.10	36.10	-1.12%	126,373
Sep 10, 2026	37.45	38.23	36.47	36.51	36.51	-2.98%	167,731
Sep 9, 2026	38.89	39.06	37.29	37.63	37.63	-3.46%	125,536
Sep 8, 2026	37.79	39.61	37.79	38.98	38.98	2.69%	133,514
Sep 4, 2026	37.28	38.36	37.10	37.96	37.96	0.34%	108,768
Sep 3, 2026	37.34	38.14	37.34	37.83	37.83	2.33%	150,312
Sep 2, 2026	36.31	37.08	35.32	36.97	36.97	0.57%	176,722
Sep 1, 2026	36.15	36.77	35.55	36.76	36.76	2.48%	199,400
Aug 31, 2026	35.19	36.25	34.94	35.87	35.87	-3.55%	292,060
Aug 28, 2026	38.68	38.88	36.78	37.19	37.19	-3.23%	218,450
Aug 27, 2026	38.71	38.74	37.77	38.43	38.43	-2.26%	183,163
Aug 26, 2026	38.88	39.85	38.87	39.32	39.32	1.39%	74,067
Aug 25, 2026	38.59	39.24	38.27	38.78	38.78	0.54%	108,815
Aug 24, 2026	37.72	38.67	37.25	38.57	38.57	3.10%	211,696
Aug 21, 2026	40.50	40.61	37.39	37.41	37.41	-6.99%	298,052
Aug 20, 2026	40.33	41.55	40.17	40.22	40.22	-1.76%	69,727
Aug 19, 2026	41.38	41.77	40.35	40.94	40.94	0.20%	83,307
Aug 18, 2026	41.97	42.66	40.76	40.86	40.86	-1.26%	135,659
Aug 17, 2026	41.55	41.55	40.39	41.38	41.38	-0.93%	110,507
Aug 14, 2026	41.00	42.01	41.00	41.77	41.77	1.80%	124,131
Aug 13, 2026	40.56	41.45	40.56	41.03	41.03	1.18%	117,335
Aug 12, 2026	40.22	40.77	39.99	40.55	40.55	1.65%	116,057
Aug 11, 2026	38.62	40.14	38.48	39.89	39.89	3.15%	165,143
Aug 10, 2026	39.69	39.69	38.42	38.67	38.67	-3.18%	198,216
Aug 7, 2026	39.00	40.60	38.15	39.94	39.94	1.34%	405,027
Aug 6, 2026	41.34	41.68	38.74	39.41	39.41	-1.70%	295,289
Aug 5, 2026	41.29	41.44	39.15	40.09	40.09	-3.00%	467,348
Aug 4, 2026	41.85	41.90	39.90	41.33	41.33	-2.04%	170,532
Aug 3, 2026	42.01	42.94	40.92	42.19	42.19	0.17%	179,631
Jul 31, 2026	42.86	43.01	42.05	42.12	42.12	-2.23%	109,726
Jul 30, 2026	44.27	44.61	42.20	43.08	43.08	-1.62%	121,780
Jul 29, 2026	46.31	46.31	43.23	43.79	43.79	-4.10%	94,743
Jul 28, 2026	46.74	48.34	45.56	45.66	45.66	-0.93%	72,252
Jul 27, 2026	47.72	48.22	45.78	46.09	46.09	-3.86%	75,196
Jul 24, 2026	48.10	49.03	47.46	47.94	47.94	0.46%	77,887
Jul 23, 2026	46.59	48.12	46.00	47.72	47.72	1.51%	169,411
Jul 22, 2026	44.57	47.12	44.57	47.01	47.01	6.72%	178,305
Jul 21, 2026	43.93	44.21	43.17	44.05	44.05	-0.02%	80,769
Jul 20, 2026	45.14	46.17	43.75	44.06	44.06	-1.63%	68,225
Jul 17, 2026	46.55	47.72	44.49	44.79	44.79	-2.23%	117,042
Jul 16, 2026	45.12	46.11	44.73	45.81	45.81	1.64%	85,678
Jul 15, 2026	46.51	47.20	44.86	45.07	45.07	-2.91%	56,921
Jul 14, 2026	47.04	48.08	46.06	46.42	46.42	-0.17%	78,758
Jul 13, 2026	45.65	46.99	45.65	46.50	46.50	2.00%	73,977
Jul 10, 2026	44.77	45.69	44.77	45.59	45.59	1.79%	50,365
Jul 9, 2026	45.97	46.14	44.56	44.79	44.79	-1.67%	63,368
Jul 8, 2026	46.56	46.81	45.41	45.55	45.55	-2.32%	70,220
Jul 7, 2026	46.20	48.40	46.20	46.63	46.63	2.78%	99,695
Jul 6, 2026	46.74	46.92	44.88	45.37	45.37	-3.18%	84,443