UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	48.54	48.58	48.54	48.57	-	-0.22%	23,431
Feb 25, 2026	48.67	48.68	48.66	48.68	48.68	-0.02%	33,542
Feb 24, 2026	48.69	48.70	48.68	48.69	48.68	-0.02%	44,045
Feb 23, 2026	48.65	48.70	48.65	48.70	48.70	0.08%	34,138
Feb 20, 2026	48.65	48.67	48.65	48.66	48.66	-	57,769
Feb 19, 2026	48.64	48.66	48.64	48.66	48.66	-	45,660
Feb 18, 2026	48.67	48.68	48.65	48.66	48.66	-0.04%	81,524
Feb 17, 2026	48.69	48.69	48.66	48.68	48.68	-0.04%	59,694
Feb 13, 2026	48.69	48.70	48.68	48.70	48.70	0.14%	80,634
Feb 12, 2026	48.58	48.64	48.58	48.63	48.63	0.10%	39,235
Feb 11, 2026	48.58	48.59	48.56	48.58	48.58	-0.10%	87,853
Feb 10, 2026	48.63	48.64	48.62	48.63	48.63	0.07%	52,601
Feb 9, 2026	48.60	48.60	48.58	48.59	48.59	0.03%	109,249
Feb 6, 2026	48.61	48.61	48.56	48.58	48.58	-0.03%	59,037
Feb 5, 2026	48.55	48.60	48.55	48.59	48.59	0.19%	51,040
Feb 4, 2026	48.47	48.51	48.47	48.50	48.50	0.03%	135,209
Feb 3, 2026	48.46	48.49	48.46	48.49	48.49	0.01%	56,817
Feb 2, 2026	48.52	48.52	48.48	48.48	48.48	-0.06%	63,869
Jan 30, 2026	48.51	48.53	48.50	48.51	48.51	0.08%	91,879
Jan 29, 2026	48.46	48.50	48.46	48.47	48.47	-0.27%	98,011
Jan 28, 2026	48.59	48.61	48.58	48.60	48.46	0.01%	52,461
Jan 27, 2026	48.58	48.60	48.58	48.60	48.46	0.05%	48,410
Jan 26, 2026	48.56	48.59	48.56	48.57	48.43	0.02%	157,992
Jan 23, 2026	48.55	48.57	48.54	48.56	48.42	0.06%	114,220
Jan 22, 2026	48.53	48.55	48.52	48.53	48.39	-0.03%	84,920
Jan 21, 2026	48.55	48.56	48.54	48.55	48.41	0.01%	106,038
Jan 20, 2026	48.54	48.55	48.54	48.54	48.40	0.01%	151,381
Jan 16, 2026	48.55	48.56	48.53	48.54	48.40	-0.03%	66,867
Jan 15, 2026	48.57	48.57	48.54	48.55	48.41	-0.06%	62,205
Jan 14, 2026	48.57	48.60	48.57	48.58	48.44	0.02%	54,825
Jan 13, 2026	48.58	48.58	48.56	48.57	48.43	0.03%	71,285
Jan 12, 2026	48.55	48.57	48.54	48.56	48.42	0.01%	43,953
Jan 9, 2026	48.58	48.58	48.55	48.55	48.41	-0.07%	89,934
Jan 8, 2026	48.58	48.59	48.58	48.59	48.45	-0.01%	31,368
Jan 7, 2026	48.62	48.62	48.58	48.59	48.45	-0.01%	78,262
Jan 6, 2026	48.59	48.60	48.57	48.60	48.46	-0.02%	107,448
Jan 5, 2026	48.58	48.61	48.58	48.61	48.47	0.05%	74,857
Jan 2, 2026	48.57	48.58	48.56	48.58	48.44	0.03%	48,560
Dec 31, 2025	48.56	48.59	48.56	48.57	48.43	-0.03%	114,554
Dec 30, 2025	48.56	48.58	48.56	48.58	48.44	-0.23%	107,124
Dec 29, 2025	48.69	48.70	48.68	48.69	48.42	0.03%	52,653
Dec 26, 2025	48.67	48.68	48.66	48.68	48.41	0.08%	53,737
Dec 24, 2025	48.61	48.64	48.61	48.64	48.37	0.06%	87,403
Dec 23, 2025	48.58	48.61	48.58	48.61	48.34	-0.04%	59,036
Dec 22, 2025	48.64	48.64	48.61	48.63	48.36	-0.02%	210,431
Dec 19, 2025	48.63	48.65	48.63	48.64	48.37	-0.04%	42,519
Dec 18, 2025	48.66	48.67	48.63	48.66	48.39	0.06%	34,414
Dec 17, 2025	48.60	48.63	48.60	48.63	48.36	-	36,787
Dec 16, 2025	48.59	48.63	48.59	48.63	48.36	0.05%	65,258
Dec 15, 2025	48.60	48.61	48.59	48.60	48.33	0.06%	87,654