UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.17	46.60	44.30	44.37	44.37	-2.70%	92,289
May 7, 2026	47.10	47.15	45.26	45.60	45.60	-3.86%	107,799
May 6, 2026	49.58	49.58	47.22	47.43	47.43	-4.43%	137,611
May 5, 2026	50.00	50.85	49.61	49.63	49.63	-0.02%	44,990
May 4, 2026	49.56	51.10	48.70	49.64	49.64	-0.82%	80,508
May 1, 2026	51.23	52.58	50.05	50.05	50.05	-2.02%	87,563
Apr 30, 2026	48.08	51.21	47.86	51.08	51.08	7.42%	112,469
Apr 29, 2026	48.77	49.12	47.14	47.55	47.55	-3.61%	55,883
Apr 28, 2026	49.98	50.26	48.84	49.33	49.33	0.22%	30,685
Apr 27, 2026	49.47	50.13	49.15	49.22	49.22	-0.02%	63,236
Apr 24, 2026	48.59	49.53	47.94	49.23	49.23	0.45%	80,976
Apr 23, 2026	46.49	49.03	46.49	49.01	49.01	8.26%	110,930
Apr 22, 2026	46.58	47.50	44.82	45.27	45.27	-0.57%	66,044
Apr 21, 2026	48.49	48.49	45.45	45.53	45.53	-5.07%	97,286
Apr 20, 2026	49.28	49.91	47.75	47.96	47.96	-2.90%	116,830
Apr 17, 2026	49.92	49.92	47.75	49.39	49.39	-1.22%	160,432
Apr 16, 2026	48.90	50.11	48.45	50.00	50.00	1.90%	105,238
Apr 15, 2026	49.81	49.84	48.54	49.07	49.07	-2.91%	44,381
Apr 14, 2026	50.19	50.70	48.76	50.54	50.54	0.58%	53,515
Apr 13, 2026	51.78	51.78	49.44	50.25	50.25	-3.74%	118,251
Apr 10, 2026	52.59	53.67	51.83	52.20	52.20	-1.14%	59,569
Apr 9, 2026	51.32	54.58	51.32	52.80	52.80	2.44%	88,688
Apr 8, 2026	50.04	51.60	49.08	51.54	51.54	2.94%	114,788
Apr 7, 2026	49.25	50.46	49.25	50.07	50.07	0.85%	50,759
Apr 6, 2026	49.87	50.62	49.54	49.65	49.65	-1.29%	40,257
Apr 2, 2026	49.22	50.96	48.75	50.30	50.30	1.58%	67,173
Apr 1, 2026	48.44	50.00	48.44	49.52	49.52	1.79%	65,794
Mar 31, 2026	48.76	48.90	46.90	48.65	48.65	-0.75%	157,090
Mar 30, 2026	49.36	50.25	48.52	49.02	49.02	2.06%	91,720
Mar 27, 2026	47.30	49.41	47.23	48.03	48.03	1.74%	77,499
Mar 26, 2026	46.65	47.60	46.38	47.21	47.21	0.58%	110,145
Mar 25, 2026	47.63	48.07	46.82	46.94	46.94	1.08%	54,675
Mar 24, 2026	44.83	47.78	44.60	46.44	46.44	1.40%	67,455
Mar 23, 2026	46.16	47.00	45.11	45.80	45.54	2.92%	174,444
Mar 20, 2026	50.45	50.97	43.89	44.50	44.25	-12.28%	265,813
Mar 19, 2026	50.96	51.87	49.04	50.73	50.44	-1.32%	113,282
Mar 18, 2026	52.45	52.69	51.36	51.41	51.12	-2.45%	78,341
Mar 17, 2026	53.95	54.30	52.53	52.70	52.40	-0.77%	87,356
Mar 16, 2026	53.74	53.84	52.14	53.11	52.81	1.90%	74,312
Mar 13, 2026	52.00	53.30	51.91	52.12	51.82	2.74%	110,645
Mar 12, 2026	48.91	52.42	48.77	50.73	50.44	2.09%	129,068
Mar 11, 2026	50.70	50.70	49.13	49.69	49.41	-2.40%	123,382
Mar 10, 2026	51.23	52.41	50.65	50.91	50.62	-1.87%	156,494
Mar 9, 2026	50.96	52.10	49.31	51.88	51.59	0.58%	190,320
Mar 6, 2026	51.14	52.24	50.29	51.58	51.29	-1.17%	134,003
Mar 5, 2026	52.26	52.27	50.73	52.19	51.89	-2.28%	173,767
Mar 4, 2026	52.67	53.85	51.70	53.41	53.11	1.31%	62,736
Mar 3, 2026	51.54	53.93	49.01	52.72	52.42	-1.92%	203,281
Mar 2, 2026	54.04	55.09	53.74	53.75	53.44	-2.38%	143,715
Feb 27, 2026	53.11	55.21	53.11	55.06	54.75	3.54%	153,110