UTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.55	47.55	47.51	47.51	47.51	-0.32%	39,265
Nov 9, 2026	47.70	47.70	47.65	47.67	47.67	-0.06%	74,277
Nov 6, 2026	47.67	47.73	47.66	47.69	47.69	-0.07%	93,677
Nov 5, 2026	47.58	47.74	47.58	47.73	47.73	0.25%	210,248
Nov 4, 2026	47.60	47.63	47.57	47.61	47.61	0.07%	97,928
Nov 3, 2026	47.60	47.60	47.57	47.58	47.58	-0.05%	127,649
Nov 2, 2026	47.58	47.61	47.58	47.60	47.60	0.01%	149,851
Oct 30, 2026	47.59	47.62	47.56	47.60	47.60	0.12%	115,244
Oct 29, 2026	47.50	47.54	47.50	47.54	47.54	0.18%	72,018
Oct 28, 2026	47.44	47.48	47.41	47.46	47.46	0.02%	76,580
Oct 27, 2026	47.45	47.46	47.43	47.45	47.45	-0.04%	91,456
Oct 26, 2026	47.65	47.66	47.63	47.65	47.46	-0.01%	55,945
Oct 23, 2026	47.68	47.68	47.64	47.65	47.47	-0.04%	69,042
Oct 22, 2026	47.60	47.69	47.59	47.67	47.49	0.31%	77,657
Oct 21, 2026	47.55	47.57	47.50	47.53	47.34	-0.04%	116,835
Oct 20, 2026	47.56	47.58	47.53	47.55	47.36	-	43,580
Oct 19, 2026	47.57	47.57	47.53	47.55	47.36	-0.08%	78,390
Oct 16, 2026	47.55	47.60	47.53	47.59	47.40	0.12%	136,809
Oct 15, 2026	47.58	47.60	47.53	47.53	47.35	0.11%	99,043
Oct 14, 2026	47.40	47.50	47.39	47.48	47.30	-0.03%	144,071
Oct 13, 2026	47.50	47.50	47.47	47.50	47.31	0.04%	102,452
Oct 12, 2026	47.48	47.48	47.46	47.48	47.29	-0.02%	66,473
Oct 9, 2026	47.49	47.49	47.46	47.49	47.30	-0.01%	132,476
Oct 8, 2026	47.46	47.51	47.43	47.49	47.31	0.03%	103,999
Oct 7, 2026	47.42	47.49	47.42	47.48	47.29	0.06%	73,451
Oct 6, 2026	47.45	47.46	47.43	47.45	47.26	0.06%	118,552
Oct 5, 2026	47.41	47.43	47.38	47.42	47.23	0.03%	101,533
Oct 2, 2026	47.48	47.48	47.39	47.40	47.22	-0.05%	229,206
Oct 1, 2026	47.35	47.46	47.34	47.43	47.24	0.18%	198,615
Sep 30, 2026	47.36	47.37	47.32	47.34	47.16	0.04%	226,081
Sep 29, 2026	47.29	47.33	47.27	47.32	47.14	0.07%	575,343
Sep 28, 2026	47.30	47.32	47.27	47.29	47.10	-0.16%	171,318
Sep 25, 2026	47.47	47.52	47.45	47.52	47.18	0.17%	418,271
Sep 24, 2026	47.50	47.60	47.43	47.44	47.10	-0.01%	660,958
Sep 23, 2026	47.54	47.54	47.41	47.45	47.11	-0.21%	158,672
Sep 22, 2026	47.55	47.56	47.52	47.55	47.20	0.02%	53,650
Sep 21, 2026	47.55	47.56	47.53	47.54	47.19	0.03%	116,903
Sep 18, 2026	47.54	47.55	47.52	47.52	47.18	-0.14%	125,494
Sep 17, 2026	47.57	47.59	47.54	47.59	47.24	0.13%	324,350
Sep 16, 2026	47.62	47.64	47.52	47.53	47.19	-0.11%	67,223
Sep 15, 2026	47.57	47.59	47.57	47.58	47.23	0.01%	89,898
Sep 14, 2026	47.57	47.62	47.55	47.57	47.23	-0.04%	143,631
Sep 11, 2026	47.62	47.64	47.58	47.59	47.25	-0.07%	95,524
Sep 10, 2026	47.67	47.68	47.62	47.63	47.28	-0.25%	154,049
Sep 9, 2026	47.76	47.77	47.74	47.75	47.40	-0.04%	76,062
Sep 8, 2026	47.79	47.79	47.76	47.77	47.42	-0.03%	37,082
Sep 4, 2026	47.79	47.80	47.77	47.78	47.44	-0.03%	38,489
Sep 3, 2026	47.83	47.83	47.79	47.80	47.45	0.08%	60,727
Sep 2, 2026	47.75	47.76	47.73	47.76	47.41	0.06%	69,088
Sep 1, 2026	47.76	47.77	47.72	47.73	47.38	-0.09%	49,516