UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	34.60	34.83	33.76	34.02	34.02	-1.36%	425,137
Oct 24, 2025	34.10	35.00	34.00	34.49	34.49	1.59%	658,309
Oct 23, 2025	33.00	34.13	32.96	33.95	33.95	3.51%	818,822
Oct 22, 2025	33.50	33.62	32.32	32.80	32.80	-0.55%	792,787
Oct 21, 2025	31.44	33.00	31.17	32.98	32.98	4.86%	795,749
Oct 20, 2025	31.11	31.65	30.54	31.45	31.45	2.28%	487,610
Oct 17, 2025	30.43	31.23	30.00	30.75	30.75	0.72%	768,957
Oct 16, 2025	32.00	32.00	30.47	30.53	30.53	-4.29%	792,276
Oct 15, 2025	31.68	32.06	31.33	31.90	31.90	0.82%	553,068
Oct 14, 2025	30.09	31.69	29.92	31.64	31.64	4.25%	472,792
Oct 13, 2025	30.10	30.43	29.87	30.35	30.35	1.57%	355,801
Oct 10, 2025	30.34	30.69	29.80	29.88	29.88	-1.35%	374,662
Oct 9, 2025	30.19	30.49	30.08	30.29	30.29	-0.59%	438,165
Oct 8, 2025	30.14	30.71	30.14	30.47	30.47	1.57%	378,989
Oct 7, 2025	31.61	31.65	29.40	30.00	30.00	-5.69%	1,014,044
Oct 6, 2025	31.49	32.17	31.20	31.81	31.81	1.69%	831,414
Oct 3, 2025	31.44	31.73	31.04	31.28	31.28	-0.57%	682,533
Oct 2, 2025	31.56	31.69	30.99	31.46	31.46	-0.63%	671,928
Oct 1, 2025	32.12	32.46	31.40	31.66	31.66	-2.73%	653,489
Sep 30, 2025	32.80	32.94	32.12	32.55	32.55	-0.73%	888,918
Sep 29, 2025	32.64	33.17	32.28	32.79	32.79	2.95%	1,088,467
Sep 26, 2025	30.83	31.96	30.70	31.85	31.85	3.75%	721,968
Sep 25, 2025	30.46	31.51	30.36	30.70	30.70	0.29%	1,440,474
Sep 24, 2025	30.30	31.10	29.92	30.61	30.61	5.55%	1,371,640
Sep 23, 2025	28.86	29.11	28.74	29.00	29.00	-0.34%	502,422
Sep 22, 2025	28.26	29.15	28.19	29.10	29.10	2.86%	525,110
Sep 19, 2025	28.74	29.01	28.22	28.29	28.29	-1.01%	1,287,570
Sep 18, 2025	27.96	28.82	27.80	28.58	28.58	3.33%	842,920
Sep 17, 2025	27.64	28.04	27.30	27.66	27.66	0.33%	595,057
Sep 16, 2025	27.25	27.93	26.82	27.57	27.57	1.06%	556,124
Sep 15, 2025	27.29	27.40	26.82	27.28	27.28	0.33%	828,881
Sep 12, 2025	28.13	28.29	27.16	27.19	27.19	-4.09%	976,749
Sep 11, 2025	27.27	28.36	27.09	28.35	28.35	4.42%	402,231
Sep 10, 2025	27.89	28.03	26.93	27.15	27.15	-2.44%	517,004
Sep 9, 2025	27.61	27.96	27.33	27.83	27.83	1.16%	383,185
Sep 8, 2025	26.97	27.60	26.83	27.51	27.51	2.15%	474,270
Sep 5, 2025	27.33	27.49	26.36	26.93	26.93	-1.36%	445,646
Sep 4, 2025	27.53	27.77	27.13	27.30	27.30	-0.73%	678,112
Sep 3, 2025	26.92	27.73	26.92	27.50	27.50	1.48%	582,148
Sep 2, 2025	26.30	27.17	26.30	27.10	27.10	1.92%	696,449
Aug 29, 2025	26.98	27.18	26.48	26.59	26.59	-1.12%	551,922
Aug 28, 2025	27.08	27.45	26.66	26.89	26.89	-0.74%	665,615
Aug 27, 2025	26.54	27.40	26.50	27.09	27.09	2.11%	565,096
Aug 26, 2025	26.53	26.79	26.20	26.53	26.53	0.11%	667,799
Aug 25, 2025	26.80	27.07	26.43	26.50	26.50	-1.19%	560,507
Aug 22, 2025	26.71	27.11	26.31	26.82	26.82	0.26%	692,344
Aug 21, 2025	26.10	26.82	26.10	26.75	26.75	2.61%	513,397
Aug 20, 2025	26.19	26.35	25.71	26.07	26.07	-0.72%	545,520
Aug 19, 2025	26.50	26.79	25.92	26.26	26.26	-1.13%	734,691
Aug 18, 2025	25.94	26.60	25.90	26.56	26.56	2.04%	1,218,763