UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.48	47.48	47.39	47.40	47.40	-0.05%	229,155
Oct 1, 2026	47.35	47.46	47.34	47.43	47.43	0.18%	198,615
Sep 30, 2026	47.36	47.37	47.32	47.34	47.34	0.04%	226,081
Sep 29, 2026	47.29	47.33	47.27	47.32	47.32	0.07%	575,343
Sep 28, 2026	47.30	47.32	47.27	47.29	47.29	-0.16%	171,318
Sep 25, 2026	47.47	47.52	47.45	47.52	47.36	0.17%	418,271
Sep 24, 2026	47.50	47.60	47.43	47.44	47.28	-0.01%	660,958
Sep 23, 2026	47.54	47.54	47.41	47.45	47.29	-0.21%	158,672
Sep 22, 2026	47.55	47.56	47.52	47.55	47.39	0.02%	53,650
Sep 21, 2026	47.55	47.56	47.53	47.54	47.38	0.03%	116,903
Sep 18, 2026	47.54	47.55	47.52	47.52	47.36	-0.14%	125,494
Sep 17, 2026	47.57	47.59	47.54	47.59	47.43	0.13%	324,350
Sep 16, 2026	47.62	47.64	47.52	47.53	47.37	-0.11%	67,223
Sep 15, 2026	47.57	47.59	47.57	47.58	47.42	0.01%	89,898
Sep 14, 2026	47.57	47.62	47.55	47.57	47.41	-0.04%	143,631
Sep 11, 2026	47.62	47.64	47.58	47.59	47.43	-0.07%	95,524
Sep 10, 2026	47.67	47.68	47.62	47.63	47.47	-0.25%	154,049
Sep 9, 2026	47.76	47.77	47.74	47.75	47.59	-0.04%	76,062
Sep 8, 2026	47.79	47.79	47.76	47.77	47.61	-0.03%	37,082
Sep 4, 2026	47.79	47.80	47.77	47.78	47.62	-0.03%	38,489
Sep 3, 2026	47.83	47.83	47.79	47.80	47.64	0.08%	60,727
Sep 2, 2026	47.75	47.76	47.73	47.76	47.60	0.06%	69,088
Sep 1, 2026	47.76	47.77	47.72	47.73	47.57	-0.09%	49,516
Aug 31, 2026	47.79	47.79	47.76	47.77	47.61	0.01%	37,754
Aug 28, 2026	47.86	47.87	47.76	47.77	47.61	-0.19%	70,906
Aug 27, 2026	47.87	47.88	47.85	47.86	47.70	0.01%	131,886
Aug 26, 2026	48.04	48.04	48.01	48.02	47.69	-0.08%	68,607
Aug 25, 2026	48.02	48.06	48.02	48.06	47.73	0.13%	212,337
Aug 24, 2026	47.99	48.01	47.99	48.00	47.67	-0.02%	53,374
Aug 21, 2026	48.02	48.03	47.99	48.01	47.68	-0.04%	46,945
Aug 20, 2026	48.01	48.03	48.01	48.03	47.70	-0.02%	42,834
Aug 19, 2026	48.04	48.05	48.01	48.04	47.71	0.02%	47,572
Aug 18, 2026	48.01	48.03	48.01	48.03	47.70	0.02%	34,368
Aug 17, 2026	48.02	48.03	48.00	48.02	47.69	-	79,347
Aug 14, 2026	48.04	48.06	48.01	48.02	47.69	-	42,139
Aug 13, 2026	48.01	48.04	48.01	48.02	47.69	0.10%	67,294
Aug 12, 2026	47.98	47.99	47.96	47.97	47.64	0.06%	17,253
Aug 11, 2026	47.93	47.96	47.93	47.94	47.61	0.04%	99,142
Aug 10, 2026	47.93	47.94	47.91	47.92	47.59	-0.07%	47,824
Aug 7, 2026	47.96	47.97	47.94	47.95	47.63	0.11%	65,434
Aug 6, 2026	47.93	47.94	47.89	47.90	47.57	-0.10%	50,713
Aug 5, 2026	47.93	47.96	47.91	47.95	47.62	0.03%	58,955
Aug 4, 2026	47.94	47.94	47.92	47.93	47.61	0.13%	66,740
Aug 3, 2026	47.87	47.88	47.86	47.87	47.55	0.04%	143,728
Jul 31, 2026	47.82	47.85	47.81	47.85	47.53	-0.07%	83,838
Jul 30, 2026	47.88	47.89	47.87	47.88	47.56	0.04%	101,876
Jul 29, 2026	47.81	47.88	47.77	47.86	47.54	0.06%	145,534
Jul 28, 2026	47.81	47.84	47.81	47.83	47.51	0.11%	126,493
Jul 27, 2026	47.92	47.96	47.92	47.94	47.45	0.02%	105,457
Jul 24, 2026	47.92	47.94	47.91	47.92	47.44	0.08%	41,493