UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.50	48.50	48.48	48.51	-	-	3,318
Jun 26, 2025	48.48	48.52	48.48	48.51	48.51	0.11%	35,370
Jun 25, 2025	48.42	48.46	48.42	48.45	48.45	-	123,214
Jun 24, 2025	48.41	48.45	48.39	48.45	48.45	0.10%	43,972
Jun 23, 2025	48.36	48.44	48.36	48.40	48.40	0.11%	36,926
Jun 20, 2025	48.31	48.36	48.31	48.35	48.35	0.08%	59,426
Jun 18, 2025	48.30	48.34	48.28	48.31	48.31	0.05%	97,473
Jun 17, 2025	48.27	48.30	48.26	48.28	48.28	0.04%	52,192
Jun 16, 2025	48.26	48.29	48.26	48.26	48.26	-	38,258
Jun 13, 2025	48.29	48.29	48.25	48.26	48.26	-0.06%	106,877
Jun 12, 2025	48.30	48.31	48.28	48.29	48.29	0.08%	34,445
Jun 11, 2025	48.24	48.26	48.09	48.25	48.25	0.12%	60,016
Jun 10, 2025	48.21	48.22	48.19	48.19	48.19	-0.01%	62,508
Jun 9, 2025	48.17	48.21	48.17	48.20	48.20	0.08%	21,394
Jun 6, 2025	48.17	48.19	48.15	48.16	48.16	-0.19%	62,096
Jun 5, 2025	48.29	48.31	48.24	48.25	48.25	-0.11%	34,384
Jun 4, 2025	48.24	48.31	48.24	48.30	48.30	0.19%	92,048
Jun 3, 2025	48.23	48.24	48.20	48.21	48.21	-0.04%	47,069
Jun 2, 2025	48.25	48.26	48.21	48.23	48.23	-0.39%	77,245
May 30, 2025	48.36	48.42	48.36	48.42	48.28	0.16%	38,603
May 29, 2025	48.33	48.36	48.33	48.35	48.20	0.10%	57,637
May 28, 2025	48.31	48.32	48.29	48.30	48.15	-0.06%	30,890
May 27, 2025	48.32	48.34	48.31	48.33	48.18	0.01%	118,731
May 23, 2025	48.36	48.36	48.31	48.32	48.18	0.07%	46,890
May 22, 2025	48.29	48.30	48.28	48.29	48.14	0.03%	48,928
May 21, 2025	48.27	48.28	48.26	48.27	48.13	-0.06%	39,172
May 20, 2025	48.28	48.31	48.27	48.30	48.16	0.04%	33,765
May 19, 2025	48.25	48.29	48.25	48.28	48.14	0.02%	74,856
May 16, 2025	48.34	48.34	48.27	48.27	48.13	-	59,908
May 15, 2025	48.24	48.28	48.24	48.27	48.13	0.18%	75,504
May 14, 2025	48.23	48.24	48.18	48.19	48.04	-0.05%	117,117
May 13, 2025	48.26	48.26	48.21	48.21	48.07	-0.05%	88,288
May 12, 2025	48.22	48.26	48.22	48.24	48.09	-0.21%	82,323
May 9, 2025	48.36	48.38	48.33	48.34	48.19	0.05%	75,793
May 8, 2025	48.39	48.39	48.30	48.31	48.17	-0.21%	136,545
May 7, 2025	48.40	48.43	48.38	48.41	48.27	0.03%	93,348
May 6, 2025	48.38	48.50	48.37	48.40	48.25	0.09%	116,691
May 5, 2025	48.37	48.38	48.33	48.35	48.21	-	52,937
May 2, 2025	48.41	48.42	48.33	48.35	48.21	-0.21%	76,379
May 1, 2025	48.59	48.59	48.43	48.45	48.31	-0.53%	85,613
Apr 30, 2025	48.65	48.71	48.65	48.71	48.41	0.15%	42,497
Apr 29, 2025	48.60	48.64	48.60	48.64	48.34	0.05%	88,834
Apr 28, 2025	48.53	48.62	48.53	48.61	48.31	0.19%	93,144
Apr 25, 2025	48.50	48.60	48.49	48.52	48.22	0.08%	286,710
Apr 24, 2025	48.49	48.49	48.47	48.48	48.18	0.09%	50,982
Apr 23, 2025	48.47	48.51	48.42	48.44	48.14	-0.11%	108,576
Apr 22, 2025	48.51	48.52	48.48	48.49	48.19	-0.08%	61,435
Apr 21, 2025	48.51	48.56	48.51	48.53	48.23	0.08%	105,134
Apr 17, 2025	48.52	48.53	48.47	48.49	48.19	-	123,558
Apr 16, 2025	48.46	48.49	48.44	48.49	48.19	0.17%	137,143