UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	48.45	48.52	48.43	48.48	-	0.37%	99,185
Apr 2, 2025	48.34	48.35	48.28	48.30	48.30	-0.04%	63,904
Apr 1, 2025	48.32	48.36	48.31	48.32	48.32	-0.31%	37,230
Mar 31, 2025	48.48	48.50	48.44	48.47	48.31	0.05%	54,106
Mar 28, 2025	48.40	48.45	48.40	48.45	48.28	0.18%	41,315
Mar 27, 2025	48.34	48.37	48.34	48.36	48.20	0.08%	32,069
Mar 26, 2025	48.34	48.35	48.32	48.32	48.16	-0.06%	34,495
Mar 25, 2025	48.33	48.36	48.33	48.35	48.19	0.05%	42,246
Mar 24, 2025	48.36	48.36	48.32	48.33	48.17	-0.13%	50,069
Mar 21, 2025	48.41	48.42	48.39	48.39	48.23	0.04%	46,102
Mar 20, 2025	48.40	48.40	48.35	48.37	48.21	0.04%	87,399
Mar 19, 2025	48.26	48.35	48.24	48.35	48.19	0.14%	57,929
Mar 18, 2025	48.26	48.30	48.26	48.28	48.12	0.04%	39,490
Mar 17, 2025	48.29	48.32	48.26	48.26	48.10	-0.05%	57,940
Mar 14, 2025	48.34	48.35	48.28	48.29	48.13	-0.13%	104,033
Mar 13, 2025	48.29	48.36	48.29	48.35	48.19	0.12%	71,114
Mar 12, 2025	48.31	48.33	48.29	48.29	48.13	-0.12%	27,189
Mar 11, 2025	48.38	48.40	48.33	48.35	48.19	-0.04%	63,599
Mar 10, 2025	48.34	48.38	48.33	48.37	48.21	0.19%	54,544
Mar 7, 2025	48.35	48.36	48.25	48.28	48.12	-	78,847
Mar 6, 2025	48.28	48.31	48.25	48.28	48.12	0.04%	39,171
Mar 5, 2025	48.34	48.34	48.25	48.26	48.10	-0.11%	68,759
Mar 4, 2025	48.35	48.39	48.29	48.32	48.16	0.05%	98,438
Mar 3, 2025	48.22	48.29	48.21	48.29	48.13	-0.25%	98,592
Feb 28, 2025	48.37	48.42	48.35	48.41	48.09	0.17%	65,279
Feb 27, 2025	48.30	48.33	48.29	48.33	48.01	0.02%	60,543
Feb 26, 2025	48.28	48.33	48.27	48.32	48.00	0.06%	63,411
Feb 25, 2025	48.27	48.32	48.27	48.29	47.97	0.12%	87,701
Feb 24, 2025	48.18	48.24	48.18	48.23	47.91	0.08%	64,628
Feb 21, 2025	48.13	48.21	48.13	48.19	47.87	0.17%	56,412
Feb 20, 2025	48.09	48.13	48.09	48.11	47.79	0.01%	128,049
Feb 19, 2025	48.05	48.11	48.01	48.11	47.79	0.05%	469,111
Feb 18, 2025	48.10	48.11	48.08	48.08	47.76	-0.07%	40,615
Feb 14, 2025	48.11	48.13	48.11	48.12	47.80	0.12%	33,604
Feb 13, 2025	48.04	48.06	48.04	48.06	47.74	0.14%	58,232
Feb 12, 2025	48.00	48.01	47.98	47.99	47.67	-0.12%	45,191
Feb 11, 2025	48.04	48.06	48.04	48.05	47.73	-	27,273
Feb 10, 2025	48.05	48.08	48.05	48.05	47.73	0.01%	33,931
Feb 7, 2025	48.08	48.08	48.04	48.05	47.73	-0.10%	34,648
Feb 6, 2025	48.10	48.12	48.09	48.10	47.78	-0.05%	35,213
Feb 5, 2025	48.11	48.14	48.10	48.12	47.80	0.06%	38,969
Feb 4, 2025	48.05	48.09	48.05	48.09	47.77	0.10%	58,194
Feb 3, 2025	48.06	48.07	48.02	48.04	47.72	-0.44%	60,209
Jan 31, 2025	48.24	48.26	48.22	48.25	47.77	0.06%	34,684
Jan 30, 2025	48.23	48.24	48.22	48.22	47.74	0.05%	32,188
Jan 29, 2025	48.24	48.24	48.18	48.20	47.71	-0.07%	81,206
Jan 28, 2025	48.22	48.24	48.20	48.23	47.75	0.01%	51,198
Jan 27, 2025	48.22	48.24	48.19	48.23	47.74	0.16%	36,109
Jan 24, 2025	48.15	48.19	48.15	48.15	47.67	0.04%	39,735
Jan 23, 2025	48.11	48.14	48.11	48.13	47.65	0.06%	91,687