UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	48.11	48.12	48.08	48.09	48.09	0.01%	57,646
Nov 21, 2024	48.12	48.14	48.08	48.09	48.09	-0.06%	76,795
Nov 20, 2024	48.13	48.14	48.11	48.12	48.12	-0.04%	52,843
Nov 19, 2024	48.15	48.17	48.14	48.14	48.14	0.02%	39,099
Nov 18, 2024	48.11	48.13	48.09	48.13	48.13	0.03%	66,391
Nov 15, 2024	48.05	48.14	48.04	48.11	48.11	0.12%	58,650
Nov 14, 2024	48.13	48.14	48.04	48.05	48.05	-0.12%	65,707
Nov 13, 2024	48.12	48.14	48.09	48.11	48.11	0.14%	56,119
Nov 12, 2024	48.05	48.07	48.02	48.05	48.05	-0.08%	61,679
Nov 11, 2024	48.08	48.10	48.07	48.09	48.09	-0.06%	109,729
Nov 8, 2024	48.16	48.17	48.10	48.12	48.12	-0.06%	56,367
Nov 7, 2024	48.12	48.16	48.11	48.15	48.15	0.16%	129,871
Nov 6, 2024	48.05	48.10	48.05	48.07	48.07	-0.12%	84,256
Nov 5, 2024	48.15	48.16	48.10	48.13	48.13	-0.05%	119,036
Nov 4, 2024	48.19	48.20	48.15	48.16	48.16	0.08%	387,578
Nov 1, 2024	48.19	48.21	48.11	48.12	48.12	-0.33%	84,791
Oct 31, 2024	48.25	48.29	48.24	48.28	48.14	-	42,639
Oct 30, 2024	48.31	48.34	48.27	48.28	48.14	-0.09%	87,553
Oct 29, 2024	48.27	48.33	48.26	48.32	48.19	0.05%	115,488
Oct 28, 2024	48.32	48.33	48.27	48.30	48.16	-0.04%	45,228
Oct 25, 2024	48.36	48.38	48.30	48.32	48.18	-0.03%	68,679
Oct 24, 2024	48.33	48.36	48.32	48.33	48.20	0.03%	36,705
Oct 23, 2024	48.33	48.34	48.31	48.32	48.18	-0.09%	47,675
Oct 22, 2024	48.36	48.37	48.33	48.36	48.23	0.01%	47,615
Oct 21, 2024	48.39	48.41	48.35	48.36	48.22	-0.15%	735,929
Oct 18, 2024	48.42	48.43	48.40	48.43	48.30	0.08%	44,127
Oct 17, 2024	48.38	48.39	48.38	48.39	48.26	-0.05%	37,507
Oct 16, 2024	48.43	48.43	48.41	48.42	48.28	0.05%	62,267
Oct 15, 2024	48.42	48.42	48.38	48.39	48.26	0.07%	63,377
Oct 14, 2024	48.36	48.36	48.34	48.36	48.22	-0.09%	50,470
Oct 11, 2024	48.40	48.41	48.38	48.40	48.27	0.10%	92,685
Oct 10, 2024	48.34	48.38	48.31	48.35	48.22	0.08%	161,009
Oct 9, 2024	48.34	48.35	48.31	48.31	48.18	-0.08%	44,688
Oct 8, 2024	48.33	48.36	48.32	48.35	48.22	0.07%	70,548
Oct 7, 2024	48.30	48.35	48.30	48.32	48.18	-0.11%	90,018
Oct 4, 2024	48.43	48.45	48.37	48.37	48.24	-0.39%	113,798
Oct 3, 2024	48.59	48.60	48.55	48.56	48.42	-0.12%	259,447
Oct 2, 2024	48.63	48.64	48.60	48.62	48.48	-0.05%	263,781
Oct 1, 2024	48.63	48.68	48.63	48.64	48.50	-0.24%	81,851
Sep 30, 2024	48.81	48.82	48.74	48.76	48.47	-0.15%	82,942
Sep 27, 2024	48.81	48.84	48.79	48.83	48.54	0.14%	88,476
Sep 26, 2024	48.81	48.81	48.75	48.76	48.47	-0.12%	95,906
Sep 25, 2024	48.86	48.86	48.81	48.82	48.53	-0.08%	68,737
Sep 24, 2024	48.82	48.86	48.79	48.86	48.57	0.09%	128,594
Sep 23, 2024	48.81	48.82	48.76	48.81	48.52	0.03%	78,957
Sep 20, 2024	48.75	48.82	48.75	48.80	48.51	0.03%	76,301
Sep 19, 2024	48.76	48.79	48.75	48.78	48.49	0.10%	94,987
Sep 18, 2024	48.76	48.82	48.71	48.73	48.44	-0.10%	148,438
Sep 17, 2024	48.79	48.80	48.75	48.78	48.49	-0.02%	174,803
Sep 16, 2024	48.82	48.82	48.78	48.79	48.51	0.03%	257,089
Sep 13, 2024	48.77	48.79	48.75	48.78	48.49	0.14%	76,043
Sep 12, 2024	48.70	48.71	48.65	48.71	48.42	0.01%	60,412
Sep 11, 2024	48.70	48.76	48.68	48.70	48.41	-0.04%	87,282
Sep 10, 2024	48.68	48.74	48.67	48.72	48.43	0.11%	106,612
Sep 9, 2024	48.67	48.68	48.63	48.67	48.38	-0.03%	146,332
Sep 6, 2024	48.63	48.73	48.57	48.68	48.39	0.21%	166,450
Sep 5, 2024	48.61	48.61	48.54	48.58	48.30	0.02%	81,671
Sep 4, 2024	48.51	48.57	48.49	48.57	48.29	0.28%	156,126
Sep 3, 2024	48.41	48.46	48.41	48.44	48.15	-0.27%	174,698
Aug 30, 2024	48.57	48.59	48.56	48.57	48.11	0.01%	76,549
Aug 29, 2024	48.58	48.58	48.56	48.56	48.11	-0.06%	59,800
Aug 28, 2024	48.60	48.60	48.58	48.59	48.14	0.01%	71,736
Aug 27, 2024	48.55	48.59	48.54	48.59	48.13	0.09%	75,131
Aug 26, 2024	48.58	48.60	48.54	48.54	48.09	-0.05%	90,611
Aug 23, 2024	48.48	48.58	48.47	48.57	48.11	0.20%	54,856
Aug 22, 2024	48.50	48.50	48.46	48.47	48.02	-0.13%	69,273
Aug 21, 2024	48.49	48.57	48.49	48.54	48.08	0.13%	139,205
Aug 20, 2024	48.47	48.48	48.44	48.47	48.02	0.12%	99,303
Aug 19, 2024	48.40	48.43	48.39	48.41	47.96	0.01%	70,072
Aug 16, 2024	48.40	48.42	48.37	48.41	47.95	0.10%	142,959
Aug 15, 2024	48.38	48.38	48.34	48.36	47.90	-0.24%	81,528
Aug 14, 2024	48.47	48.51	48.46	48.47	48.02	-0.03%	32,660
Aug 13, 2024	48.48	48.49	48.45	48.49	48.03	0.14%	129,605
Aug 12, 2024	48.37	48.43	48.36	48.42	47.96	0.07%	53,611
Aug 9, 2024	48.40	48.42	48.36	48.38	47.93	0.03%	105,394
Aug 8, 2024	48.34	48.38	48.33	48.37	47.91	-0.08%	58,913
Aug 7, 2024	48.40	48.42	48.36	48.41	47.95	-	41,329
Aug 6, 2024	48.47	48.47	48.38	48.41	47.95	-0.20%	116,219
Aug 5, 2024	48.64	48.64	48.44	48.50	48.05	-0.01%	196,070
Aug 2, 2024	48.40	48.51	48.40	48.51	48.05	0.59%	120,903
Aug 1, 2024	48.13	48.23	48.13	48.22	47.77	-0.16%	57,016
Jul 31, 2024	48.24	48.32	48.20	48.30	47.67	0.15%	79,218
Jul 30, 2024	48.19	48.23	48.18	48.23	47.60	0.08%	189,623
Jul 29, 2024	48.19	48.20	48.17	48.19	47.56	-	55,536
Jul 26, 2024	48.20	48.20	48.18	48.19	47.56	0.15%	63,015
Jul 25, 2024	48.13	48.16	48.11	48.12	47.49	-0.04%	53,899
Jul 24, 2024	48.15	48.17	48.12	48.14	47.51	0.07%	217,067
Jul 23, 2024	48.08	48.10	48.07	48.10	47.47	0.09%	65,845
Jul 22, 2024	48.06	48.07	48.04	48.06	47.43	-0.04%	46,296
Jul 19, 2024	48.08	48.08	48.06	48.08	47.45	-	36,662
Jul 18, 2024	48.10	48.12	48.08	48.08	47.45	-0.07%	136,192
Jul 17, 2024	48.09	48.12	48.08	48.11	47.48	-	124,936
Jul 16, 2024	48.08	48.11	48.07	48.11	47.48	0.04%	101,121
Jul 15, 2024	48.09	48.11	48.08	48.09	47.46	0.03%	76,635
Jul 12, 2024	48.04	48.08	48.03	48.08	47.45	0.14%	92,830
Jul 11, 2024	48.00	48.03	48.00	48.01	47.38	0.22%	290,812
Jul 10, 2024	47.90	47.92	47.89	47.91	47.28	0.02%	31,085
Jul 9, 2024	47.88	47.90	47.87	47.90	47.27	-	39,583
Jul 8, 2024	47.90	47.90	47.88	47.90	47.27	-0.01%	43,634
Jul 5, 2024	47.88	47.91	47.86	47.90	47.27	0.19%	50,640