UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.32	23.50	22.28	22.64	22.64	-4.11%	1,835,020
Oct 29, 2026	22.61	23.67	22.21	23.61	23.61	6.59%	2,141,135
Oct 28, 2026	22.20	22.96	21.51	22.15	22.15	-	1,274,227
Oct 27, 2026	22.25	23.14	21.98	22.15	22.15	0.73%	2,157,337
Oct 26, 2026	22.18	22.38	21.48	21.99	21.99	0.64%	1,028,930
Oct 23, 2026	21.58	22.06	21.35	21.85	21.85	0.88%	989,346
Oct 22, 2026	20.80	21.71	20.14	21.66	21.66	4.13%	1,502,314
Oct 21, 2026	20.50	20.89	20.16	20.80	20.80	1.02%	1,010,341
Oct 20, 2026	20.91	21.44	20.48	20.59	20.59	-1.06%	1,316,804
Oct 19, 2026	20.63	20.96	20.37	20.81	20.81	1.12%	1,141,432
Oct 16, 2026	20.50	20.64	20.12	20.58	20.58	0.39%	864,015
Oct 15, 2026	20.67	21.39	20.40	20.50	20.50	0.94%	1,278,454
Oct 14, 2026	20.30	20.60	19.81	20.31	20.31	-1.69%	1,968,408
Oct 13, 2026	20.82	21.09	20.58	20.66	20.66	-0.96%	1,059,342
Oct 12, 2026	20.69	21.23	20.41	20.86	20.86	1.07%	950,968
Oct 9, 2026	20.53	21.07	20.28	20.64	20.64	1.62%	940,070
Oct 8, 2026	19.80	20.38	19.67	20.31	20.31	2.11%	1,339,556
Oct 7, 2026	19.49	20.05	19.30	19.89	19.89	1.12%	1,292,276
Oct 6, 2026	19.28	19.71	19.04	19.67	19.67	2.61%	935,826
Oct 5, 2026	19.32	19.84	18.60	19.17	19.17	-1.08%	1,405,611
Oct 2, 2026	19.32	20.01	19.02	19.38	19.38	1.84%	1,375,777
Oct 1, 2026	19.11	19.75	18.84	19.03	19.03	1.93%	1,581,314
Sep 30, 2026	18.61	18.87	18.16	18.67	18.67	0.21%	1,358,549
Sep 29, 2026	18.34	19.18	18.02	18.63	18.63	0.87%	2,165,660
Sep 28, 2026	20.21	20.21	18.46	18.47	18.47	-9.01%	2,569,611
Sep 25, 2026	20.68	20.80	20.02	20.30	20.30	-1.79%	1,719,841
Sep 24, 2026	20.43	20.97	20.33	20.67	20.67	1.22%	1,213,704
Sep 23, 2026	20.32	20.66	19.81	20.42	20.42	0.05%	1,983,672
Sep 22, 2026	21.37	21.37	20.23	20.41	20.41	-1.50%	3,026,731
Sep 21, 2026	20.34	20.77	19.57	20.72	20.72	-3.49%	4,465,584
Sep 18, 2026	20.89	21.70	20.50	21.47	21.47	3.12%	2,046,017
Sep 17, 2026	21.13	21.33	20.62	20.82	20.82	-0.29%	1,278,118
Sep 16, 2026	20.65	21.19	20.34	20.88	20.88	1.61%	2,019,045
Sep 15, 2026	20.16	20.64	19.68	20.55	20.55	1.08%	1,935,406
Sep 14, 2026	20.03	20.85	19.52	20.33	20.33	0.10%	2,194,226
Sep 11, 2026	20.69	21.02	20.18	20.31	20.31	-1.41%	1,899,106
Sep 10, 2026	21.25	21.64	20.48	20.60	20.60	-3.24%	1,105,701
Sep 9, 2026	21.50	21.97	20.83	21.29	21.29	-1.39%	1,324,279
Sep 8, 2026	22.16	22.63	21.53	21.59	21.59	-2.75%	1,545,792
Sep 4, 2026	21.23	22.38	21.23	22.20	22.20	2.78%	1,461,409
Sep 3, 2026	20.80	22.16	20.34	21.60	21.60	3.25%	1,678,372
Sep 2, 2026	20.91	22.66	20.50	20.92	20.92	0.34%	1,304,337
Sep 1, 2026	21.01	21.64	20.70	20.85	20.85	-1.33%	1,196,908
Aug 31, 2026	21.41	21.72	20.74	21.13	21.13	-0.84%	1,744,713
Aug 28, 2026	21.78	22.49	20.85	21.31	21.31	-1.43%	1,723,537
Aug 27, 2026	22.00	22.30	21.60	21.62	21.62	-2.26%	1,798,990
Aug 26, 2026	22.17	23.15	21.93	22.12	22.12	-1.73%	1,466,814
Aug 25, 2026	22.14	23.10	21.68	22.51	22.51	2.23%	1,663,016
Aug 24, 2026	22.19	22.87	21.94	22.02	22.02	-1.48%	2,505,084
Aug 21, 2026	22.90	23.39	22.18	22.35	22.35	-2.49%	1,965,301