Urteste Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	42.30	44.30	42.10	44.20	44.20	-0.90%	38
May 19, 2026	42.40	44.60	41.80	44.60	44.60	-0.22%	186
May 18, 2026	44.30	44.70	41.80	44.70	44.70	1.36%	1,050
May 15, 2026	45.00	45.00	42.50	44.10	44.10	-5.77%	2,128
May 14, 2026	42.00	50.00	42.00	46.80	46.80	10.38%	6,324
May 13, 2026	42.40	42.70	42.40	42.40	42.40	-	599
May 12, 2026	42.60	43.50	41.70	42.40	42.40	-2.53%	3,060
May 11, 2026	43.00	43.50	42.50	43.50	43.50	-	47
May 8, 2026	42.50	43.50	42.30	43.50	43.50	2.35%	127
May 7, 2026	42.60	43.90	42.30	42.50	42.50	-3.19%	34
May 6, 2026	44.10	44.10	42.50	43.90	43.90	-0.45%	50
May 5, 2026	44.10	44.10	44.10	44.10	44.10	-	45
May 4, 2026	43.70	44.10	43.70	44.10	44.10	0.92%	101
Apr 30, 2026	43.90	44.00	42.20	43.70	43.70	0.23%	77
Apr 29, 2026	43.80	43.80	43.50	43.60	43.60	0.23%	143
Apr 28, 2026	43.50	43.50	43.50	43.50	43.50	-0.23%	24
Apr 27, 2026	43.60	43.60	43.60	43.60	43.60	-	6
Apr 24, 2026	43.60	43.60	43.00	43.60	43.60	-	379
Apr 23, 2026	43.50	43.60	43.50	43.60	43.60	0.23%	9
Apr 22, 2026	42.50	43.50	42.50	43.50	43.50	1.16%	24
Apr 21, 2026	42.50	43.80	41.50	43.00	43.00	-3.37%	641
Apr 20, 2026	44.00	44.50	42.50	44.50	44.50	-1.77%	333
Apr 17, 2026	45.30	45.30	45.30	45.30	45.30	1.34%	34
Apr 16, 2026	42.60	46.40	42.60	44.70	44.70	-2.83%	702
Apr 15, 2026	45.00	46.00	43.70	46.00	46.00	2.22%	157
Apr 14, 2026	45.30	45.40	45.00	45.00	45.00	-0.66%	160
Apr 13, 2026	43.00	45.40	42.60	45.30	45.30	1.57%	626
Apr 10, 2026	43.90	44.60	42.00	44.60	44.60	4.94%	202
Apr 9, 2026	44.40	45.00	42.00	42.50	42.50	-3.41%	165
Apr 8, 2026	45.70	45.70	41.30	44.00	44.00	3.04%	933
Apr 7, 2026	44.20	45.60	42.00	42.70	42.70	-6.77%	678
Apr 2, 2026	48.00	48.00	45.00	45.80	45.80	-4.58%	373
Apr 1, 2026	44.50	48.00	43.10	48.00	48.00	7.87%	715
Mar 31, 2026	44.70	44.90	43.10	44.50	44.50	-0.45%	401
Mar 30, 2026	45.90	45.90	42.10	44.70	44.70	-2.61%	422
Mar 27, 2026	47.70	47.70	44.00	45.90	45.90	0.88%	1,155
Mar 26, 2026	47.80	48.60	45.50	45.50	45.50	-8.82%	1,012
Mar 25, 2026	47.80	56.40	47.80	49.90	49.90	4.39%	1,666
Mar 24, 2026	47.90	47.90	46.40	47.80	47.80	-0.21%	12
Mar 23, 2026	47.20	47.90	46.00	47.90	47.90	1.70%	628
Mar 20, 2026	48.00	48.00	45.00	47.10	47.10	-2.89%	302
Mar 19, 2026	49.20	50.40	46.50	48.50	48.50	-3.77%	331
Mar 18, 2026	49.20	50.40	49.20	50.40	50.40	2.44%	69
Mar 17, 2026	50.80	50.80	49.20	49.20	49.20	-3.15%	15
Mar 16, 2026	48.80	50.80	48.80	50.80	50.80	6.50%	203
Mar 13, 2026	48.90	48.90	47.70	47.70	47.70	-2.45%	28
Mar 12, 2026	48.00	48.90	48.00	48.90	48.90	-	129
Mar 11, 2026	50.00	50.00	46.00	48.90	48.90	-2.20%	180
Mar 10, 2026	50.00	50.80	48.00	50.00	50.00	-	67
Mar 9, 2026	48.70	50.00	45.60	50.00	50.00	2.04%	520