UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	48.22	48.25	48.22	48.24	-	-0.20%	14,049
May 9, 2025	48.36	48.38	48.33	48.34	48.34	0.05%	75,793
May 8, 2025	48.39	48.39	48.30	48.31	48.31	-0.21%	136,545
May 7, 2025	48.40	48.43	48.38	48.41	48.41	0.03%	93,348
May 6, 2025	48.38	48.50	48.37	48.40	48.40	0.09%	116,691
May 5, 2025	48.37	48.38	48.33	48.35	48.35	-	52,937
May 2, 2025	48.41	48.42	48.33	48.35	48.35	-0.21%	76,379
May 1, 2025	48.59	48.59	48.43	48.45	48.45	-0.53%	85,613
Apr 30, 2025	48.65	48.71	48.65	48.71	48.56	0.15%	42,497
Apr 29, 2025	48.60	48.64	48.60	48.64	48.48	0.05%	88,834
Apr 28, 2025	48.53	48.62	48.53	48.61	48.46	0.19%	93,144
Apr 25, 2025	48.50	48.60	48.49	48.52	48.37	0.08%	286,710
Apr 24, 2025	48.49	48.49	48.47	48.48	48.33	0.09%	50,982
Apr 23, 2025	48.47	48.51	48.42	48.44	48.28	-0.11%	108,576
Apr 22, 2025	48.51	48.52	48.48	48.49	48.34	-0.08%	61,435
Apr 21, 2025	48.51	48.56	48.51	48.53	48.38	0.08%	105,134
Apr 17, 2025	48.52	48.53	48.47	48.49	48.34	-	123,558
Apr 16, 2025	48.46	48.49	48.44	48.49	48.34	0.17%	137,143
Apr 15, 2025	48.42	48.45	48.41	48.41	48.26	-0.01%	52,381
Apr 14, 2025	48.35	48.43	48.34	48.42	48.26	0.22%	156,664
Apr 11, 2025	48.38	48.38	48.31	48.31	48.16	-0.17%	99,309
Apr 10, 2025	48.39	48.45	48.37	48.39	48.24	0.06%	215,758
Apr 9, 2025	48.48	48.53	48.19	48.36	48.21	-0.27%	178,437
Apr 8, 2025	48.37	48.55	48.37	48.49	48.34	0.08%	208,421
Apr 7, 2025	48.57	48.62	48.38	48.45	48.30	-0.19%	205,969
Apr 4, 2025	48.63	48.69	48.52	48.54	48.39	0.12%	242,973
Apr 3, 2025	48.45	48.50	48.45	48.48	48.33	0.37%	100,224
Apr 2, 2025	48.34	48.35	48.28	48.30	48.15	-0.04%	63,904
Apr 1, 2025	48.32	48.36	48.31	48.32	48.17	-0.31%	37,230
Mar 31, 2025	48.48	48.50	48.44	48.47	48.16	0.05%	54,106
Mar 28, 2025	48.40	48.45	48.40	48.45	48.13	0.18%	41,315
Mar 27, 2025	48.34	48.37	48.34	48.36	48.05	0.08%	32,069
Mar 26, 2025	48.34	48.35	48.32	48.32	48.01	-0.06%	34,495
Mar 25, 2025	48.33	48.36	48.33	48.35	48.04	0.05%	42,246
Mar 24, 2025	48.36	48.36	48.32	48.33	48.02	-0.13%	50,069
Mar 21, 2025	48.41	48.42	48.39	48.39	48.08	0.04%	46,102
Mar 20, 2025	48.40	48.40	48.35	48.37	48.06	0.04%	87,399
Mar 19, 2025	48.26	48.35	48.24	48.35	48.04	0.14%	57,929
Mar 18, 2025	48.26	48.30	48.26	48.28	47.97	0.04%	39,490
Mar 17, 2025	48.29	48.32	48.26	48.26	47.95	-0.05%	57,940
Mar 14, 2025	48.34	48.35	48.28	48.29	47.98	-0.13%	104,033
Mar 13, 2025	48.29	48.36	48.29	48.35	48.04	0.12%	71,114
Mar 12, 2025	48.31	48.33	48.29	48.29	47.98	-0.12%	27,189
Mar 11, 2025	48.38	48.40	48.33	48.35	48.04	-0.04%	63,599
Mar 10, 2025	48.34	48.38	48.33	48.37	48.06	0.19%	54,544
Mar 7, 2025	48.35	48.36	48.25	48.28	47.97	-	78,847
Mar 6, 2025	48.28	48.31	48.25	48.28	47.97	0.04%	39,171
Mar 5, 2025	48.34	48.34	48.25	48.26	47.95	-0.11%	68,759
Mar 4, 2025	48.35	48.39	48.29	48.32	48.01	0.05%	98,438
Mar 3, 2025	48.22	48.29	48.21	48.29	47.98	-0.25%	98,592