UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	29.03	30.05	29.03	29.50	29.50	0.03%	471,865
May 2, 2025	28.89	29.52	28.89	29.49	29.49	3.22%	755,544
May 1, 2025	28.20	29.00	27.82	28.57	28.57	1.82%	422,818
Apr 30, 2025	27.83	28.20	27.35	28.06	28.06	-0.57%	583,417
Apr 29, 2025	27.85	28.46	27.59	28.22	28.22	1.07%	332,080
Apr 28, 2025	28.02	28.28	27.51	27.92	27.92	-0.25%	410,997
Apr 25, 2025	27.72	28.02	27.49	27.99	27.99	0.54%	490,626
Apr 24, 2025	28.28	29.08	27.72	27.84	27.84	-0.43%	429,231
Apr 23, 2025	27.84	28.27	27.51	27.96	27.96	3.59%	564,377
Apr 22, 2025	25.87	27.18	25.87	26.99	26.99	5.72%	584,526
Apr 21, 2025	27.35	27.39	25.34	25.53	25.53	-6.62%	423,320
Apr 17, 2025	27.67	28.00	27.32	27.34	27.34	-1.44%	687,410
Apr 16, 2025	27.86	28.27	27.44	27.74	27.74	-1.32%	430,202
Apr 15, 2025	27.57	28.27	27.32	28.11	28.11	2.55%	372,816