UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	37.18	37.49	35.66	35.89	-	-1.12%	83,861
Apr 7, 2026	36.98	37.28	35.97	36.29	36.29	-1.84%	581,239
Apr 6, 2026	36.67	37.40	36.63	36.97	36.97	1.15%	430,710
Apr 2, 2026	36.40	37.41	36.15	36.55	36.55	-0.84%	399,674
Apr 1, 2026	36.10	37.44	36.00	36.86	36.86	2.11%	615,364
Mar 31, 2026	37.34	37.48	35.29	36.10	36.10	-2.46%	1,038,902
Mar 30, 2026	37.43	37.69	36.44	37.01	37.01	-0.48%	544,860
Mar 27, 2026	37.51	38.11	37.11	37.19	37.19	-2.03%	802,432
Mar 26, 2026	39.36	40.00	37.90	37.96	37.96	-4.29%	610,157
Mar 25, 2026	39.41	40.41	39.00	39.66	39.66	1.41%	895,742
Mar 24, 2026	37.68	39.27	36.65	39.11	39.11	2.81%	665,560
Mar 23, 2026	35.97	38.17	35.83	38.04	38.04	7.64%	648,224
Mar 20, 2026	37.06	37.16	35.16	35.34	35.34	-5.31%	744,804
Mar 19, 2026	35.64	37.65	35.42	37.32	37.32	3.72%	854,644
Mar 18, 2026	37.33	37.80	35.97	35.98	35.98	-3.87%	456,836
Mar 17, 2026	35.97	37.57	35.97	37.43	37.43	3.71%	675,346
Mar 16, 2026	36.17	36.51	35.87	36.09	36.09	0.25%	611,397
Mar 13, 2026	35.67	36.49	35.53	36.00	36.00	2.01%	538,653
Mar 12, 2026	34.13	35.86	33.84	35.29	35.29	2.65%	526,215
Mar 11, 2026	33.95	34.93	33.63	34.38	34.38	0.29%	432,103
Mar 10, 2026	34.91	35.23	34.02	34.28	34.28	-2.53%	511,350
Mar 9, 2026	34.16	35.33	33.67	35.17	35.17	0.51%	557,879
Mar 6, 2026	34.54	35.72	34.33	34.99	34.99	-0.23%	528,493
Mar 5, 2026	35.22	35.58	34.30	35.07	35.07	-2.09%	726,616
Mar 4, 2026	37.87	38.02	35.80	35.82	35.82	-4.48%	898,319
Mar 3, 2026	36.28	37.68	35.90	37.50	37.50	0.27%	826,022
Mar 2, 2026	36.20	37.57	36.08	37.40	37.40	3.31%	1,405,248
Feb 27, 2026	34.55	36.64	34.40	36.20	36.20	5.23%	1,676,024
Feb 26, 2026	35.30	35.30	34.25	34.40	34.40	-1.38%	682,741
Feb 25, 2026	34.50	35.00	33.84	34.88	34.88	0.55%	747,669
Feb 24, 2026	32.16	35.15	32.16	34.69	34.69	7.87%	1,480,579
Feb 23, 2026	30.56	32.36	30.16	32.16	32.16	5.20%	1,011,776
Feb 20, 2026	32.00	32.00	29.90	30.57	30.57	-3.63%	889,091
Feb 19, 2026	31.20	31.78	30.90	31.72	31.72	1.67%	1,296,913
Feb 18, 2026	31.10	32.10	30.75	31.20	31.20	0.45%	1,087,393
Feb 17, 2026	30.20	31.56	30.00	31.06	31.06	2.34%	1,666,891
Feb 13, 2026	28.49	30.66	28.49	30.35	30.35	6.90%	1,340,628
Feb 12, 2026	27.64	28.57	26.46	28.39	28.39	4.57%	1,166,461
Feb 11, 2026	27.25	27.49	26.28	27.15	27.15	0.26%	885,434
Feb 10, 2026	26.25	27.25	26.13	27.08	27.08	2.97%	631,748
Feb 9, 2026	25.34	26.41	25.14	26.30	26.30	3.06%	621,021
Feb 6, 2026	25.25	26.30	25.05	25.52	25.52	3.11%	764,969
Feb 5, 2026	27.03	29.00	24.52	24.75	24.75	-11.16%	1,830,657
Feb 4, 2026	28.45	28.64	27.84	27.86	27.86	-2.28%	635,532
Feb 3, 2026	28.65	29.14	27.81	28.51	28.51	-1.66%	669,663
Feb 2, 2026	28.00	29.32	27.79	28.99	28.99	4.17%	414,244
Jan 30, 2026	27.76	28.71	27.73	27.83	27.83	-0.75%	539,858
Jan 29, 2026	27.95	28.19	26.65	28.04	28.04	1.56%	603,194
Jan 28, 2026	28.00	28.27	27.47	27.61	27.61	-0.32%	387,987
Jan 27, 2026	27.96	28.18	27.52	27.70	27.70	-0.79%	392,753