UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	48.57	48.60	48.57	48.58	48.58	0.02%	54,825
Jan 13, 2026	48.58	48.58	48.56	48.57	48.57	0.03%	71,270
Jan 12, 2026	48.55	48.57	48.54	48.56	48.56	0.01%	43,953
Jan 9, 2026	48.58	48.58	48.55	48.55	48.55	-0.07%	89,934
Jan 8, 2026	48.58	48.59	48.58	48.59	48.59	-0.01%	31,368
Jan 7, 2026	48.62	48.62	48.58	48.59	48.59	-0.01%	78,262
Jan 6, 2026	48.59	48.60	48.57	48.60	48.60	-0.02%	107,448
Jan 5, 2026	48.58	48.61	48.58	48.61	48.61	0.05%	74,857
Jan 2, 2026	48.57	48.58	48.56	48.58	48.58	0.03%	48,560
Dec 31, 2025	48.56	48.59	48.56	48.57	48.57	-0.03%	114,554
Dec 30, 2025	48.56	48.58	48.56	48.58	48.58	-0.23%	107,124
Dec 29, 2025	48.69	48.70	48.68	48.69	48.56	0.03%	52,653
Dec 26, 2025	48.67	48.68	48.66	48.68	48.54	0.08%	53,737
Dec 24, 2025	48.61	48.64	48.61	48.64	48.50	0.06%	87,403
Dec 23, 2025	48.58	48.61	48.58	48.61	48.47	-0.04%	59,036
Dec 22, 2025	48.64	48.64	48.61	48.63	48.49	-0.02%	210,431
Dec 19, 2025	48.63	48.65	48.63	48.64	48.50	-0.04%	42,519
Dec 18, 2025	48.66	48.67	48.63	48.66	48.52	0.06%	34,414
Dec 17, 2025	48.60	48.63	48.60	48.63	48.49	-	36,787
Dec 16, 2025	48.59	48.63	48.59	48.63	48.49	0.05%	65,258
Dec 15, 2025	48.60	48.61	48.59	48.60	48.47	0.06%	87,654
Dec 12, 2025	48.57	48.58	48.55	48.57	48.44	0.04%	25,732
Dec 11, 2025	48.57	48.58	48.55	48.56	48.42	0.02%	61,845
Dec 10, 2025	48.47	48.55	48.47	48.55	48.41	0.13%	81,994
Dec 9, 2025	48.50	48.51	48.47	48.48	48.35	-0.03%	28,664
Dec 8, 2025	48.50	48.50	48.46	48.50	48.36	-0.03%	32,717
Dec 5, 2025	48.51	48.53	48.50	48.51	48.38	-0.04%	43,616
Dec 4, 2025	48.54	48.54	48.52	48.53	48.40	-0.04%	33,831
Dec 3, 2025	48.55	48.57	48.54	48.55	48.42	0.05%	52,390
Dec 2, 2025	48.52	48.54	48.52	48.53	48.39	-0.23%	47,493
Dec 1, 2025	48.65	48.65	48.63	48.64	48.37	-0.09%	32,251
Nov 28, 2025	48.69	48.69	48.66	48.68	48.41	0.02%	7,832
Nov 26, 2025	48.66	48.67	48.65	48.67	48.40	-0.02%	55,564
Nov 25, 2025	48.64	48.69	48.64	48.68	48.41	0.04%	44,763
Nov 24, 2025	48.64	48.66	48.63	48.66	48.39	0.04%	24,571
Nov 21, 2025	48.65	48.65	48.61	48.64	48.37	0.09%	46,912
Nov 20, 2025	48.58	48.60	48.56	48.59	48.32	0.07%	38,678
Nov 19, 2025	48.57	48.58	48.55	48.56	48.29	-	40,466
Nov 18, 2025	48.56	48.58	48.54	48.56	48.29	0.06%	40,411
Nov 17, 2025	48.52	48.53	48.51	48.53	48.26	0.02%	25,219
Nov 14, 2025	48.55	48.58	48.51	48.52	48.25	-0.02%	33,880
Nov 13, 2025	48.52	48.54	48.51	48.52	48.26	-0.05%	28,021
Nov 12, 2025	48.54	48.55	48.53	48.55	48.28	-	26,493
Nov 11, 2025	48.55	48.56	48.53	48.55	48.28	0.06%	26,793
Nov 10, 2025	48.52	48.54	48.50	48.52	48.25	-0.04%	49,441
Nov 7, 2025	48.52	48.56	48.52	48.54	48.27	0.04%	93,861
Nov 6, 2025	48.50	48.53	48.49	48.52	48.25	0.14%	60,337
Nov 5, 2025	48.49	48.49	48.44	48.45	48.18	-0.10%	51,301
Nov 4, 2025	48.49	48.50	48.48	48.50	48.23	0.06%	48,484
Nov 3, 2025	48.45	48.47	48.45	48.47	48.20	-0.28%	41,539