UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	44.47	46.86	44.47	46.86	46.86	6.60%	144,274
Jul 1, 2026	45.59	45.67	43.60	43.96	43.96	-3.62%	108,023
Jun 30, 2026	47.32	47.50	45.59	45.61	45.61	-4.54%	158,064
Jun 29, 2026	48.37	48.66	47.10	47.78	47.78	-1.18%	84,336
Jun 26, 2026	47.71	48.45	47.47	48.35	48.35	2.16%	60,640
Jun 25, 2026	46.46	48.37	46.31	47.33	47.33	1.96%	143,332
Jun 24, 2026	45.64	46.52	45.04	46.42	46.42	3.13%	140,684
Jun 23, 2026	44.12	45.36	43.26	45.01	45.01	2.42%	110,152
Jun 22, 2026	43.43	44.80	43.43	44.08	43.95	1.45%	112,776
Jun 18, 2026	43.02	45.05	42.78	43.45	43.32	1.76%	144,979
Jun 17, 2026	44.00	44.75	42.01	42.70	42.57	-3.70%	72,214
Jun 16, 2026	43.67	45.63	43.67	44.34	44.21	1.93%	163,438
Jun 15, 2026	42.71	44.16	41.91	43.50	43.37	1.47%	201,127
Jun 12, 2026	41.86	43.01	41.86	42.87	42.74	3.20%	79,849
Jun 11, 2026	41.90	42.83	41.45	41.54	41.42	0.10%	112,829
Jun 10, 2026	42.12	42.12	40.98	41.50	41.38	0.07%	88,693
Jun 9, 2026	40.56	41.65	40.00	41.47	41.35	3.42%	163,708
Jun 8, 2026	42.20	42.50	40.02	40.10	39.98	-5.67%	151,693
Jun 5, 2026	41.50	43.31	41.49	42.51	42.38	2.43%	172,744
Jun 4, 2026	41.16	41.80	39.77	41.50	41.38	1.79%	98,051
Jun 3, 2026	41.50	42.92	40.71	40.77	40.65	-1.50%	89,979
Jun 2, 2026	39.50	41.50	39.50	41.39	41.27	5.67%	131,081
Jun 1, 2026	41.63	41.63	39.12	39.17	39.05	-8.99%	194,125
May 29, 2026	43.67	43.84	42.60	43.04	42.91	-1.42%	82,591
May 28, 2026	44.79	45.55	43.55	43.66	43.53	-3.45%	103,990
May 27, 2026	45.43	45.78	44.80	45.22	45.08	-1.42%	86,271
May 26, 2026	46.45	46.72	45.80	45.87	45.73	0.02%	34,194
May 22, 2026	45.00	46.09	44.68	45.86	45.72	2.37%	62,152
May 21, 2026	43.46	44.89	43.43	44.80	44.67	2.87%	75,323
May 20, 2026	43.69	44.44	43.17	43.55	43.42	1.16%	58,363
May 19, 2026	41.60	43.13	40.95	43.05	42.92	2.92%	91,346
May 18, 2026	42.20	42.55	40.68	41.83	41.70	0.07%	127,920
May 15, 2026	44.17	44.21	41.54	41.80	41.67	-6.74%	142,596
May 14, 2026	44.04	44.82	43.86	44.82	44.69	1.66%	42,636
May 13, 2026	44.72	44.72	43.26	44.09	43.96	-3.67%	102,977
May 12, 2026	45.38	46.26	44.54	45.77	45.63	0.28%	48,316
May 11, 2026	45.20	46.03	44.71	45.64	45.50	2.86%	98,408
May 8, 2026	46.17	46.60	44.30	44.37	44.24	-2.70%	93,197
May 7, 2026	47.10	47.15	45.26	45.60	45.46	-3.86%	108,368