UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.31	36.69	35.73	36.21	-	0.08%	131,192
Apr 27, 2026	35.39	36.18	35.02	36.18	36.18	1.94%	322,964
Apr 24, 2026	36.42	37.48	35.20	35.49	35.49	-2.31%	365,925
Apr 23, 2026	37.80	38.19	36.16	36.33	36.33	-4.04%	534,930
Apr 22, 2026	37.25	37.89	37.01	37.86	37.86	2.35%	343,687
Apr 21, 2026	38.31	38.69	36.96	36.99	36.99	-2.99%	399,045
Apr 20, 2026	38.27	38.65	37.78	38.13	38.13	-0.31%	237,675
Apr 17, 2026	37.32	38.98	37.19	38.25	38.25	1.78%	536,531
Apr 16, 2026	35.78	37.73	35.58	37.58	37.58	6.19%	533,218
Apr 15, 2026	35.34	35.96	35.28	35.39	35.39	0.51%	486,462
Apr 14, 2026	35.16	35.51	34.48	35.21	35.21	-0.28%	697,465
Apr 13, 2026	35.48	35.98	35.07	35.31	35.31	-0.76%	346,943
Apr 10, 2026	35.20	35.73	34.56	35.58	35.58	0.71%	527,142
Apr 9, 2026	35.60	35.82	34.69	35.33	35.33	-0.53%	448,299
Apr 8, 2026	37.18	37.49	34.79	35.52	35.52	-2.12%	861,526
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