UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	48.23	48.24	48.22	48.22	48.22	0.05%	32,188
Jan 29, 2025	48.24	48.24	48.18	48.20	48.20	-0.07%	81,206
Jan 28, 2025	48.22	48.24	48.20	48.23	48.23	0.01%	51,198
Jan 27, 2025	48.22	48.24	48.19	48.23	48.23	0.16%	36,109
Jan 24, 2025	48.15	48.19	48.15	48.15	48.15	0.04%	39,735
Jan 23, 2025	48.11	48.14	48.11	48.13	48.13	0.06%	91,687
Jan 22, 2025	48.13	48.13	48.10	48.10	48.10	-0.06%	18,909
Jan 21, 2025	48.13	48.14	48.11	48.13	48.13	0.01%	59,635
Jan 17, 2025	48.13	48.14	48.11	48.13	48.13	-	70,089
Jan 16, 2025	48.08	48.14	48.07	48.13	48.13	0.07%	53,481
Jan 15, 2025	48.09	48.11	48.07	48.09	48.09	0.18%	792,664
Jan 14, 2025	48.00	48.01	47.98	48.01	48.01	0.07%	34,571
Jan 13, 2025	47.97	47.99	47.96	47.97	47.97	-	63,221
Jan 10, 2025	48.01	48.04	47.96	47.97	47.97	-0.15%	76,962
Jan 8, 2025	48.03	48.06	48.03	48.04	48.04	0.04%	47,813
Jan 7, 2025	48.05	48.06	48.01	48.02	48.02	-0.05%	49,183
Jan 6, 2025	48.03	48.06	48.03	48.05	48.05	0.04%	72,671
Jan 3, 2025	48.07	48.08	48.03	48.03	48.03	-0.05%	112,292
Jan 2, 2025	48.07	48.08	48.02	48.05	48.05	-0.03%	573,583
Dec 31, 2024	48.07	48.10	48.04	48.06	48.06	0.09%	68,456
Dec 30, 2024	48.03	48.05	48.01	48.02	48.02	-0.22%	111,184
Dec 27, 2024	48.12	48.15	48.12	48.13	47.96	0.04%	42,157
Dec 26, 2024	48.07	48.11	48.07	48.11	47.94	0.02%	24,601
Dec 24, 2024	48.08	48.10	48.07	48.10	47.93	0.03%	15,608
Dec 23, 2024	48.10	48.10	48.07	48.08	47.92	-0.05%	78,684
Dec 20, 2024	48.13	48.15	48.10	48.11	47.94	0.06%	58,427
Dec 19, 2024	48.10	48.11	48.07	48.08	47.91	0.09%	59,752
Dec 18, 2024	48.16	48.17	48.03	48.03	47.87	-0.19%	37,124
Dec 17, 2024	48.13	48.14	48.12	48.12	47.96	-0.01%	84,180
Dec 16, 2024	48.13	48.15	48.12	48.13	47.96	-	33,154
Dec 13, 2024	48.16	48.16	48.12	48.13	47.96	-0.06%	64,559
Dec 12, 2024	48.17	48.20	48.15	48.16	47.99	-0.06%	36,234
Dec 11, 2024	48.22	48.23	48.17	48.19	48.02	0.01%	34,304
Dec 10, 2024	48.18	48.20	48.16	48.18	48.02	-0.03%	32,672
Dec 9, 2024	48.22	48.22	48.19	48.20	48.03	-0.05%	84,521
Dec 6, 2024	48.24	48.24	48.21	48.22	48.06	0.15%	97,405
Dec 5, 2024	48.13	48.16	48.13	48.15	47.99	-0.06%	54,927
Dec 4, 2024	48.12	48.18	48.11	48.18	48.02	0.14%	43,311
Dec 3, 2024	48.13	48.15	48.11	48.12	47.95	0.01%	48,392
Dec 2, 2024	48.10	48.12	48.05	48.11	47.95	-0.35%	38,720
Nov 29, 2024	48.27	48.28	48.26	48.28	47.96	0.13%	15,708
Nov 27, 2024	48.24	48.24	48.21	48.22	47.89	0.09%	25,339
Nov 26, 2024	48.18	48.18	48.14	48.17	47.85	-0.01%	28,072
Nov 25, 2024	48.15	48.18	48.13	48.18	47.85	0.18%	58,205
Nov 22, 2024	48.11	48.12	48.08	48.09	47.77	0.01%	57,646
Nov 21, 2024	48.12	48.14	48.08	48.09	47.76	-0.06%	76,795
Nov 20, 2024	48.13	48.14	48.11	48.12	47.79	-0.04%	52,843
Nov 19, 2024	48.15	48.17	48.14	48.14	47.81	0.02%	39,099
Nov 18, 2024	48.11	48.13	48.09	48.13	47.80	0.03%	66,391
Nov 15, 2024	48.05	48.14	48.04	48.11	47.79	0.12%	58,650
Nov 14, 2024	48.13	48.14	48.04	48.05	47.73	-0.12%	65,707
Nov 13, 2024	48.12	48.14	48.09	48.11	47.79	0.14%	56,119
Nov 12, 2024	48.05	48.07	48.02	48.05	47.72	-0.08%	61,679
Nov 11, 2024	48.08	48.10	48.07	48.09	47.76	-0.06%	109,729
Nov 8, 2024	48.16	48.17	48.10	48.12	47.79	-0.06%	56,367
Nov 7, 2024	48.12	48.16	48.11	48.15	47.82	0.16%	129,871
Nov 6, 2024	48.05	48.10	48.05	48.07	47.75	-0.12%	84,256
Nov 5, 2024	48.15	48.16	48.10	48.13	47.81	-0.05%	119,036
Nov 4, 2024	48.19	48.20	48.15	48.16	47.83	0.08%	387,578
Nov 1, 2024	48.19	48.21	48.11	48.12	47.79	-0.33%	84,791
Oct 31, 2024	48.25	48.29	48.24	48.28	47.82	-	42,639
Oct 30, 2024	48.31	48.34	48.27	48.28	47.82	-0.09%	87,553
Oct 29, 2024	48.27	48.33	48.26	48.32	47.86	0.05%	115,488
Oct 28, 2024	48.32	48.33	48.27	48.30	47.84	-0.04%	45,228
Oct 25, 2024	48.36	48.38	48.30	48.32	47.86	-0.03%	68,679
Oct 24, 2024	48.33	48.36	48.32	48.33	47.87	0.03%	36,705
Oct 23, 2024	48.33	48.34	48.31	48.32	47.86	-0.09%	47,675
Oct 22, 2024	48.36	48.37	48.33	48.36	47.90	0.01%	47,615
Oct 21, 2024	48.39	48.41	48.35	48.36	47.90	-0.15%	735,929
Oct 18, 2024	48.42	48.43	48.40	48.43	47.97	0.08%	44,127
Oct 17, 2024	48.38	48.39	48.38	48.39	47.93	-0.05%	37,507
Oct 16, 2024	48.43	48.43	48.41	48.42	47.96	0.05%	62,267
Oct 15, 2024	48.42	48.42	48.38	48.39	47.93	0.07%	63,377
Oct 14, 2024	48.36	48.36	48.34	48.36	47.90	-0.09%	50,470
Oct 11, 2024	48.40	48.41	48.38	48.40	47.94	0.10%	92,685
Oct 10, 2024	48.34	48.38	48.31	48.35	47.89	0.08%	161,009
Oct 9, 2024	48.34	48.35	48.31	48.31	47.85	-0.08%	44,688
Oct 8, 2024	48.33	48.36	48.32	48.35	47.89	0.07%	70,548
Oct 7, 2024	48.30	48.35	48.30	48.32	47.86	-0.11%	90,018
Oct 4, 2024	48.43	48.45	48.37	48.37	47.91	-0.39%	113,798
Oct 3, 2024	48.59	48.60	48.55	48.56	48.10	-0.12%	259,447
Oct 2, 2024	48.63	48.64	48.60	48.62	48.16	-0.05%	263,781
Oct 1, 2024	48.63	48.68	48.63	48.64	48.18	-0.24%	81,851
Sep 30, 2024	48.81	48.82	48.74	48.76	48.14	-0.15%	82,942
Sep 27, 2024	48.81	48.84	48.79	48.83	48.22	0.14%	88,476
Sep 26, 2024	48.81	48.81	48.75	48.76	48.15	-0.12%	95,906
Sep 25, 2024	48.86	48.86	48.81	48.82	48.20	-0.08%	68,737
Sep 24, 2024	48.82	48.86	48.79	48.86	48.24	0.09%	128,594
Sep 23, 2024	48.81	48.82	48.76	48.81	48.20	0.03%	78,957
Sep 20, 2024	48.75	48.82	48.75	48.80	48.18	0.03%	76,301
Sep 19, 2024	48.76	48.79	48.75	48.78	48.17	0.10%	94,987
Sep 18, 2024	48.76	48.82	48.71	48.73	48.12	-0.10%	148,438
Sep 17, 2024	48.79	48.80	48.75	48.78	48.17	-0.02%	174,803
Sep 16, 2024	48.82	48.82	48.78	48.79	48.18	0.03%	257,089
Sep 13, 2024	48.77	48.79	48.75	48.78	48.16	0.14%	76,043
Sep 12, 2024	48.70	48.71	48.65	48.71	48.10	0.01%	60,412
Sep 11, 2024	48.70	48.76	48.68	48.70	48.09	-0.04%	87,282
Sep 10, 2024	48.68	48.74	48.67	48.72	48.11	0.11%	106,612
Sep 9, 2024	48.67	48.68	48.63	48.67	48.06	-0.03%	146,332
Sep 6, 2024	48.63	48.73	48.57	48.68	48.07	0.21%	166,450