UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	48.22	48.24	48.21	48.21	48.21	0.07%	31,646
May 7, 2026	48.26	48.26	48.17	48.18	48.18	-0.08%	37,682
May 6, 2026	48.20	48.22	48.20	48.22	48.22	0.11%	63,217
May 5, 2026	48.15	48.17	48.15	48.16	48.16	0.05%	86,257
May 4, 2026	48.15	48.17	48.11	48.14	48.14	-0.10%	99,603
May 1, 2026	48.17	48.23	48.17	48.19	48.19	0.01%	60,778
Apr 30, 2026	48.16	48.19	48.16	48.18	48.18	0.11%	40,525
Apr 29, 2026	48.18	48.18	48.11	48.13	48.13	-0.18%	142,050
Apr 28, 2026	48.22	48.22	48.20	48.21	48.21	-0.36%	31,536
Apr 27, 2026	48.38	48.41	48.37	48.39	48.23	-0.05%	40,512
Apr 24, 2026	48.34	48.41	48.34	48.41	48.26	0.14%	54,986
Apr 23, 2026	48.35	48.37	48.32	48.34	48.19	-0.02%	35,938
Apr 22, 2026	48.37	48.38	48.35	48.36	48.20	0.01%	43,657
Apr 21, 2026	48.40	48.40	48.35	48.35	48.20	-0.15%	57,036
Apr 20, 2026	48.44	48.44	48.41	48.43	48.27	-0.04%	38,935
Apr 17, 2026	48.41	48.46	48.41	48.45	48.29	0.19%	156,423
Apr 16, 2026	48.37	48.38	48.35	48.36	48.20	-0.02%	68,342
Apr 15, 2026	48.37	48.37	48.34	48.37	48.21	-0.02%	54,087
Apr 14, 2026	48.33	48.37	48.33	48.37	48.22	0.08%	44,014
Apr 13, 2026	48.30	48.34	48.30	48.34	48.18	0.06%	68,454
Apr 10, 2026	48.33	48.33	48.30	48.31	48.16	-0.02%	62,190
Apr 9, 2026	48.31	48.34	48.30	48.32	48.17	0.02%	68,685
Apr 8, 2026	48.35	48.35	48.29	48.31	48.16	0.06%	76,986
Apr 7, 2026	48.26	48.28	48.22	48.28	48.13	0.08%	54,749
Apr 6, 2026	48.25	48.26	48.22	48.24	48.09	-0.12%	121,930
Apr 2, 2026	48.27	48.31	48.26	48.30	48.15	0.07%	44,441
Apr 1, 2026	48.26	48.28	48.24	48.26	48.11	-0.05%	98,748
Mar 31, 2026	48.29	48.30	48.26	48.28	48.13	0.10%	90,811
Mar 30, 2026	48.21	48.25	48.21	48.24	48.09	-0.10%	114,383
Mar 27, 2026	48.22	48.30	48.22	48.29	48.01	0.18%	209,198
Mar 26, 2026	48.26	48.27	48.19	48.20	47.92	-0.20%	88,561
Mar 25, 2026	48.30	48.35	48.28	48.30	48.02	0.09%	443,511
Mar 24, 2026	48.27	48.29	48.22	48.25	47.97	-0.13%	184,831
Mar 23, 2026	48.28	48.35	48.26	48.32	48.04	0.11%	156,062
Mar 20, 2026	48.26	48.27	48.22	48.26	47.98	-0.13%	145,171
Mar 19, 2026	48.27	48.36	48.25	48.33	48.05	-0.03%	101,849
Mar 18, 2026	48.40	48.42	48.34	48.35	48.07	-0.19%	50,494
Mar 17, 2026	48.43	48.45	48.42	48.44	48.15	0.04%	70,138
Mar 16, 2026	48.42	48.43	48.40	48.42	48.13	0.10%	58,432
Mar 13, 2026	48.40	48.41	48.36	48.37	48.08	0.05%	39,332
Mar 12, 2026	48.41	48.41	48.33	48.34	48.06	-0.20%	312,731
Mar 11, 2026	48.47	48.47	48.43	48.44	48.15	-0.11%	45,084
Mar 10, 2026	48.51	48.53	48.48	48.49	48.21	-0.05%	50,865
Mar 9, 2026	48.46	48.52	48.46	48.52	48.23	0.02%	45,081
Mar 6, 2026	48.46	48.54	48.46	48.51	48.22	0.05%	52,322
Mar 5, 2026	48.47	48.48	48.45	48.48	48.20	-0.04%	75,094
Mar 4, 2026	48.55	48.55	48.50	48.50	48.22	-0.08%	87,165
Mar 3, 2026	48.48	48.55	48.47	48.54	48.26	-	148,226
Mar 2, 2026	48.57	48.57	48.52	48.54	48.26	-0.20%	59,296
Feb 27, 2026	48.62	48.65	48.61	48.64	48.35	0.13%	78,745