UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	31.87	32.57	31.86	32.53	32.53	2.10%	628,392
Jul 16, 2025	32.04	32.35	31.56	31.86	31.86	-0.22%	447,117
Jul 15, 2025	31.78	32.07	31.34	31.93	31.93	0.47%	345,260
Jul 14, 2025	31.46	31.94	31.18	31.78	31.78	1.66%	322,038
Jul 11, 2025	31.40	31.55	31.00	31.26	31.26	-0.60%	329,007
Jul 10, 2025	31.62	31.88	31.30	31.45	31.45	-1.10%	569,424
Jul 9, 2025	31.61	31.97	31.04	31.80	31.80	1.08%	613,179
Jul 8, 2025	32.01	32.09	31.02	31.46	31.46	-1.26%	582,657
Jul 7, 2025	32.30	32.30	31.46	31.86	31.86	-1.36%	679,670
Jul 3, 2025	31.44	32.62	31.02	32.30	32.30	2.22%	408,134
Jul 2, 2025	32.25	32.30	30.04	31.60	31.60	-3.13%	1,596,140
Jul 1, 2025	33.66	33.80	32.38	32.62	32.62	-3.75%	853,791
Jun 30, 2025	34.76	35.18	33.69	33.89	33.89	-1.83%	565,028
Jun 27, 2025	33.45	34.82	32.71	34.52	34.52	3.42%	1,446,186
Jun 26, 2025	33.34	33.39	32.70	33.38	33.38	0.88%	558,340
Jun 25, 2025	34.48	34.48	32.95	33.09	33.09	-3.39%	491,713
Jun 24, 2025	35.04	35.08	34.15	34.25	34.25	-1.47%	481,762
Jun 23, 2025	33.21	34.78	32.77	34.76	34.76	4.32%	884,236
Jun 20, 2025	33.30	33.63	32.91	33.32	33.32	0.45%	641,244
Jun 18, 2025	33.27	33.48	32.97	33.17	33.17	-0.30%	347,834
Jun 17, 2025	33.52	33.56	32.65	33.27	33.27	-1.10%	535,212
Jun 16, 2025	33.75	34.51	33.36	33.64	33.64	0.18%	700,692
Jun 13, 2025	32.50	33.90	32.23	33.58	33.58	1.73%	640,818
Jun 12, 2025	32.97	33.22	32.38	33.01	33.01	1.13%	546,350
Jun 11, 2025	32.72	33.01	32.37	32.64	32.64	0.31%	520,410
Jun 10, 2025	33.50	33.58	31.91	32.54	32.54	-2.11%	804,665
Jun 9, 2025	35.32	35.41	32.19	33.24	33.24	-6.00%	1,343,460
Jun 6, 2025	35.72	35.73	34.99	35.36	35.36	0.97%	459,247
Jun 5, 2025	35.59	35.87	34.85	35.02	35.02	-1.71%	470,234
Jun 4, 2025	35.63	35.82	35.14	35.63	35.63	0.65%	563,213
Jun 3, 2025	36.00	36.23	34.63	35.40	35.40	-1.39%	721,650
Jun 2, 2025	35.44	35.92	35.30	35.90	35.90	1.04%	778,023
May 30, 2025	34.84	35.71	34.72	35.53	35.53	0.65%	697,231
May 29, 2025	35.70	35.92	35.28	35.30	35.30	-1.26%	439,345
May 28, 2025	35.01	35.87	34.75	35.75	35.75	-0.03%	648,728
May 27, 2025	35.92	36.05	35.01	35.76	35.76	2.20%	1,111,274
May 23, 2025	34.56	35.39	34.28	34.99	34.99	2.04%	827,572
May 22, 2025	35.67	36.32	34.29	34.29	34.29	-2.92%	1,111,244
May 21, 2025	35.09	35.99	34.86	35.32	35.32	-0.20%	1,169,585
May 20, 2025	34.84	35.88	34.38	35.39	35.39	1.70%	1,619,540
May 19, 2025	34.06	34.98	33.68	34.80	34.80	0.52%	756,652
May 16, 2025	33.68	34.66	33.59	34.62	34.62	2.64%	1,135,732
May 15, 2025	32.99	33.84	32.71	33.73	33.73	1.90%	1,283,901
May 14, 2025	31.99	33.31	31.70	33.10	33.10	4.52%	1,382,096
May 13, 2025	31.81	32.12	29.35	31.67	31.67	-7.23%	3,906,805
May 12, 2025	35.42	35.49	33.26	34.14	34.14	-0.55%	1,046,792
May 9, 2025	33.00	34.50	32.85	34.33	34.33	4.76%	1,336,915
May 8, 2025	31.66	33.67	31.66	32.77	32.77	10.63%	1,646,822
May 7, 2025	29.83	30.04	29.40	29.62	29.62	0.71%	869,024
May 6, 2025	28.94	29.79	28.76	29.41	29.41	-0.31%	410,679