UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.78	22.49	20.85	21.31	21.31	-1.43%	1,723,530
Aug 27, 2026	22.00	22.30	21.60	21.62	21.62	-2.26%	1,798,399
Aug 26, 2026	22.17	23.15	21.93	22.12	22.12	-1.73%	1,461,131
Aug 25, 2026	22.14	23.10	21.68	22.51	22.51	2.23%	1,661,406
Aug 24, 2026	22.19	22.87	21.94	22.02	22.02	-1.48%	2,502,628
Aug 21, 2026	22.90	23.39	22.18	22.35	22.35	-2.49%	1,963,294
Aug 20, 2026	24.14	24.36	22.14	22.92	22.92	-5.68%	2,918,742
Aug 19, 2026	25.16	25.47	23.90	24.30	24.30	-2.92%	1,493,922
Aug 18, 2026	26.26	26.53	24.84	25.03	25.03	-4.28%	1,040,607
Aug 17, 2026	25.24	26.16	25.13	26.15	26.15	3.98%	1,499,844
Aug 14, 2026	25.64	25.82	24.76	25.15	25.15	-2.67%	1,754,776
Aug 13, 2026	26.56	27.09	25.82	25.84	25.84	0.78%	1,785,561
Aug 12, 2026	25.70	26.58	25.36	25.64	25.64	0.59%	1,784,373
Aug 11, 2026	26.71	27.19	25.27	25.49	25.49	-4.60%	2,557,529
Aug 10, 2026	28.58	28.76	26.31	26.72	26.72	-7.70%	3,028,495
Aug 7, 2026	28.00	30.00	27.73	28.95	28.95	3.88%	2,492,517
Aug 6, 2026	31.05	31.87	26.59	27.87	27.87	-34.22%	6,821,857
Aug 5, 2026	42.93	43.61	41.47	42.37	42.37	0.33%	969,396
Aug 4, 2026	41.21	42.56	41.21	42.23	42.23	2.20%	474,311
Aug 3, 2026	39.04	41.36	38.52	41.32	41.32	5.11%	646,346
Jul 31, 2026	40.16	40.79	39.04	39.31	39.31	-1.87%	608,896
Jul 30, 2026	41.39	41.61	39.41	40.06	40.06	-2.39%	695,920
Jul 29, 2026	39.21	41.54	39.06	41.04	41.04	4.96%	898,464
Jul 28, 2026	38.67	39.46	37.83	39.10	39.10	1.72%	819,988
Jul 27, 2026	37.99	38.66	36.89	38.44	38.44	1.75%	953,077
Jul 24, 2026	38.74	39.55	37.08	37.78	37.78	-2.30%	778,561
Jul 23, 2026	35.61	38.80	34.97	38.67	38.67	7.45%	1,106,847
Jul 22, 2026	37.05	37.18	34.89	35.99	35.99	-3.56%	1,942,255
Jul 21, 2026	37.67	38.28	36.57	37.32	37.32	-1.56%	808,561
Jul 20, 2026	40.68	40.99	37.90	37.91	37.91	-5.95%	606,124
Jul 17, 2026	39.76	40.78	38.02	40.31	40.31	-0.64%	889,736
Jul 16, 2026	40.11	41.95	39.46	40.57	40.57	0.60%	1,102,637
Jul 15, 2026	46.65	46.88	39.92	40.33	40.33	-13.55%	2,042,149
Jul 14, 2026	47.33	49.61	46.24	46.65	46.65	-2.91%	695,268
Jul 13, 2026	47.82	48.94	47.27	48.05	48.05	-0.83%	493,640
Jul 10, 2026	48.79	49.17	46.94	48.45	48.45	-0.57%	658,791
Jul 9, 2026	49.63	50.47	48.63	48.73	48.73	-1.42%	531,802
Jul 8, 2026	51.25	51.34	48.96	49.43	49.43	-3.46%	820,147
Jul 7, 2026	50.58	51.25	49.25	51.20	51.20	2.54%	964,817
Jul 6, 2026	48.90	50.39	48.23	49.93	49.93	3.50%	1,132,774
Jul 2, 2026	47.01	48.31	45.93	48.24	48.24	2.59%	1,032,455
Jul 1, 2026	42.42	47.21	42.42	47.02	47.02	9.94%	1,285,527
Jun 30, 2026	41.12	43.42	40.67	42.77	42.77	3.43%	555,977
Jun 29, 2026	42.12	42.12	40.46	41.35	41.35	-0.58%	688,276
Jun 26, 2026	40.21	41.67	39.75	41.59	41.59	3.92%	2,242,740
Jun 25, 2026	39.07	40.55	39.00	40.02	40.02	1.65%	621,833
Jun 24, 2026	39.56	40.24	38.89	39.37	39.37	-0.96%	567,229
Jun 23, 2026	39.78	40.85	39.41	39.75	39.75	-0.67%	604,139
Jun 22, 2026	40.00	40.68	39.43	40.02	40.02	-0.82%	585,763
Jun 18, 2026	38.75	40.36	37.93	40.35	40.35	4.13%	1,162,467