UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	48.33	48.33	48.30	48.31	48.31	-0.02%	62,190
Apr 9, 2026	48.31	48.34	48.30	48.32	48.32	0.02%	68,685
Apr 8, 2026	48.35	48.35	48.29	48.31	48.31	0.06%	76,986
Apr 7, 2026	48.26	48.28	48.22	48.28	48.28	0.08%	53,788
Apr 6, 2026	48.25	48.26	48.22	48.24	48.24	-0.12%	121,930
Apr 2, 2026	48.27	48.31	48.26	48.30	48.30	0.07%	44,441
Apr 1, 2026	48.26	48.28	48.24	48.26	48.26	-0.05%	98,748
Mar 31, 2026	48.29	48.30	48.26	48.28	48.28	0.10%	90,811
Mar 30, 2026	48.21	48.25	48.21	48.24	48.24	-0.10%	114,383
Mar 27, 2026	48.22	48.30	48.22	48.29	48.15	0.18%	209,198
Mar 26, 2026	48.26	48.27	48.19	48.20	48.07	-0.20%	88,561
Mar 25, 2026	48.30	48.35	48.28	48.30	48.16	0.09%	443,511
Mar 24, 2026	48.27	48.29	48.22	48.25	48.12	-0.13%	184,831
Mar 23, 2026	48.28	48.35	48.26	48.32	48.18	0.11%	156,062
Mar 20, 2026	48.26	48.27	48.22	48.26	48.13	-0.13%	145,171
Mar 19, 2026	48.27	48.36	48.25	48.33	48.20	-0.03%	101,849
Mar 18, 2026	48.40	48.42	48.34	48.35	48.21	-0.19%	50,494
Mar 17, 2026	48.43	48.45	48.42	48.44	48.30	0.04%	70,138
Mar 16, 2026	48.42	48.43	48.40	48.42	48.28	0.10%	58,432
Mar 13, 2026	48.40	48.41	48.36	48.37	48.23	0.05%	39,332
Mar 12, 2026	48.41	48.41	48.33	48.34	48.21	-0.20%	312,731
Mar 11, 2026	48.47	48.47	48.43	48.44	48.30	-0.11%	45,084
Mar 10, 2026	48.51	48.53	48.48	48.49	48.36	-0.05%	50,865
Mar 9, 2026	48.46	48.52	48.46	48.52	48.38	0.02%	45,081
Mar 6, 2026	48.46	48.54	48.46	48.51	48.37	0.05%	52,322
Mar 5, 2026	48.47	48.48	48.45	48.48	48.35	-0.04%	75,094
Mar 4, 2026	48.55	48.55	48.50	48.50	48.37	-0.08%	87,165
Mar 3, 2026	48.48	48.55	48.47	48.54	48.41	-	148,226
Mar 2, 2026	48.57	48.57	48.52	48.54	48.41	-0.20%	59,296
Feb 27, 2026	48.62	48.65	48.61	48.64	48.50	0.13%	78,745
Feb 26, 2026	48.54	48.58	48.54	48.57	48.44	-0.22%	35,143
Feb 25, 2026	48.67	48.68	48.66	48.68	48.41	-0.02%	33,542
Feb 24, 2026	48.69	48.70	48.68	48.69	48.42	-0.02%	44,045
Feb 23, 2026	48.65	48.70	48.65	48.70	48.43	0.08%	34,138
Feb 20, 2026	48.65	48.67	48.65	48.66	48.39	-	57,769
Feb 19, 2026	48.64	48.66	48.64	48.66	48.39	-	45,660
Feb 18, 2026	48.67	48.68	48.65	48.66	48.39	-0.04%	81,524
Feb 17, 2026	48.69	48.69	48.66	48.68	48.41	-0.04%	59,694
Feb 13, 2026	48.69	48.70	48.68	48.70	48.43	0.14%	80,634
Feb 12, 2026	48.58	48.64	48.58	48.63	48.36	0.10%	39,235
Feb 11, 2026	48.58	48.59	48.56	48.58	48.31	-0.10%	87,853
Feb 10, 2026	48.63	48.64	48.62	48.63	48.36	0.07%	52,601
Feb 9, 2026	48.60	48.60	48.58	48.59	48.32	0.03%	109,249
Feb 6, 2026	48.61	48.61	48.56	48.58	48.31	-0.03%	59,037
Feb 5, 2026	48.55	48.60	48.55	48.59	48.32	0.19%	51,040
Feb 4, 2026	48.47	48.51	48.47	48.50	48.24	0.03%	135,209
Feb 3, 2026	48.46	48.49	48.46	48.49	48.22	0.01%	56,817
Feb 2, 2026	48.52	48.52	48.48	48.48	48.22	-0.06%	63,869
Jan 30, 2026	48.51	48.53	48.50	48.51	48.24	0.08%	91,879
Jan 29, 2026	48.46	48.50	48.46	48.47	48.21	-0.27%	98,011