Urteste Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.90	42.90	41.70	41.70	41.70	-2.57%	143
Oct 14, 2026	42.90	43.00	41.80	42.80	42.80	-	279
Oct 13, 2026	42.70	43.50	42.00	42.80	42.80	0.23%	93
Oct 12, 2026	42.70	42.90	42.00	42.70	42.70	-	1,044
Oct 9, 2026	41.50	42.70	41.50	42.70	42.70	0.23%	413
Oct 8, 2026	42.50	42.70	41.80	42.60	42.60	-0.23%	554
Oct 7, 2026	42.20	42.90	41.40	42.70	42.70	1.18%	854
Oct 6, 2026	42.90	43.10	42.20	42.20	42.20	0.48%	524
Oct 5, 2026	42.70	43.10	40.60	42.00	42.00	0.48%	1,361
Oct 2, 2026	43.10	43.50	40.20	41.80	41.80	-0.95%	6,687
Oct 1, 2026	41.50	42.20	41.00	42.20	42.20	0.48%	358
Sep 29, 2026	42.20	42.20	41.50	42.00	42.00	-0.47%	44
Sep 28, 2026	42.70	42.70	42.20	42.20	42.20	-1.40%	40
Sep 25, 2026	42.80	42.80	42.80	42.80	42.80	-	1
Sep 24, 2026	42.30	42.80	42.30	42.80	42.80	1.18%	27
Sep 23, 2026	42.40	42.80	41.30	42.30	42.30	1.20%	48
Sep 22, 2026	41.60	42.90	41.50	41.80	41.80	-1.88%	221
Sep 21, 2026	41.10	43.40	41.10	42.60	42.60	1.43%	1,417
Sep 18, 2026	41.60	44.00	41.20	42.00	42.00	-1.18%	794
Sep 17, 2026	42.40	42.50	40.60	42.50	42.50	-	233
Sep 16, 2026	42.50	42.50	40.60	42.50	42.50	-1.62%	1,351
Sep 15, 2026	43.50	43.50	42.00	43.20	43.20	-1.82%	517
Sep 14, 2026	43.60	44.20	42.00	44.00	44.00	1.15%	1,539
Sep 11, 2026	43.30	43.80	42.50	43.50	43.50	2.35%	265
Sep 10, 2026	42.50	44.40	42.50	42.50	42.50	-0.47%	556
Sep 9, 2026	43.10	43.10	40.80	42.70	42.70	-0.70%	77
Sep 8, 2026	42.60	43.10	40.60	43.00	43.00	0.94%	548
Sep 7, 2026	42.40	42.60	41.00	42.60	42.60	0.71%	273
Sep 4, 2026	41.50	42.40	40.90	42.30	42.30	1.68%	704
Sep 3, 2026	42.10	43.00	41.60	41.60	41.60	-3.26%	433
Sep 2, 2026	43.10	43.10	42.00	43.00	43.00	-0.23%	967
Sep 1, 2026	42.00	43.10	42.00	43.10	43.10	0.23%	570
Aug 31, 2026	43.00	43.40	42.00	43.00	43.00	-	282
Aug 28, 2026	44.10	44.10	43.00	43.00	43.00	-	512
Aug 27, 2026	43.90	43.90	42.80	43.00	43.00	-1.38%	2,675
Aug 26, 2026	43.80	43.80	42.90	43.60	43.60	-0.23%	1,027
Aug 25, 2026	43.70	43.70	43.60	43.70	43.70	0.46%	197
Aug 24, 2026	43.00	43.80	43.00	43.50	43.50	-0.68%	1,495
Aug 21, 2026	44.00	44.00	43.00	43.80	43.80	1.15%	1,688
Aug 20, 2026	44.40	44.40	43.30	43.30	43.30	-0.46%	1,068
Aug 19, 2026	45.30	45.30	43.40	43.50	43.50	-3.97%	1,362
Aug 18, 2026	44.20	45.30	43.50	45.30	45.30	1.12%	1,057
Aug 17, 2026	43.90	44.80	43.60	44.80	44.80	2.75%	410
Aug 14, 2026	43.80	43.80	43.60	43.60	43.60	-0.46%	10
Aug 13, 2026	44.00	44.00	43.50	43.80	43.80	-0.45%	633
Aug 12, 2026	43.70	44.30	43.20	44.00	44.00	0.92%	1,189
Aug 11, 2026	44.60	44.80	43.60	43.60	43.60	-2.24%	103
Aug 10, 2026	44.90	44.90	43.50	44.60	44.60	-0.67%	576
Aug 7, 2026	44.80	44.90	42.80	44.90	44.90	0.22%	818
Aug 6, 2026	44.80	44.80	44.70	44.80	44.80	-0.22%	18