UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	38.33	39.50	38.18	38.75	38.75	0.78%	891,924
Jun 16, 2026	37.15	38.59	36.29	38.45	38.45	4.77%	949,827
Jun 15, 2026	38.75	39.04	36.12	36.70	36.70	-6.23%	1,213,940
Jun 12, 2026	40.71	41.54	38.89	39.14	39.14	-4.02%	875,971
Jun 11, 2026	39.85	41.24	39.06	40.78	40.78	2.59%	1,271,663
Jun 10, 2026	38.70	40.57	38.11	39.75	39.75	1.20%	1,330,579
Jun 9, 2026	39.58	39.60	37.04	39.28	39.28	-8.57%	4,383,374
Jun 8, 2026	43.80	44.39	42.46	42.96	42.96	-1.40%	553,325
Jun 5, 2026	44.92	45.02	43.27	43.57	43.57	-2.96%	509,711
Jun 4, 2026	44.47	45.74	44.32	44.90	44.90	0.83%	819,173
Jun 3, 2026	41.75	44.87	41.59	44.53	44.53	6.89%	2,192,664
Jun 2, 2026	41.16	42.00	40.04	41.66	41.66	0.65%	953,602
Jun 1, 2026	38.02	41.92	37.84	41.39	41.39	10.64%	1,746,654
May 29, 2026	38.66	39.10	37.16	37.41	37.41	-4.15%	1,236,942
May 28, 2026	39.89	40.23	38.80	39.03	39.03	-0.94%	882,226
May 27, 2026	39.81	40.37	38.11	39.40	39.40	-1.43%	1,383,930
May 26, 2026	39.85	41.37	38.46	39.97	39.97	-0.22%	9,674,851
May 22, 2026	39.54	41.42	38.91	40.06	40.06	9.45%	3,352,035
May 21, 2026	36.52	36.80	35.72	36.60	36.60	-1.29%	508,527
May 20, 2026	35.97	37.29	35.70	37.08	37.08	2.77%	555,256
May 19, 2026	38.76	39.02	36.02	36.08	36.08	-7.63%	682,268
May 18, 2026	39.59	40.45	39.03	39.06	39.06	-1.26%	598,031
May 15, 2026	41.22	41.40	39.30	39.56	39.56	-4.67%	938,624
May 14, 2026	39.82	41.53	39.23	41.50	41.50	4.40%	1,337,214
May 13, 2026	37.58	40.32	36.59	39.75	39.75	5.52%	1,290,437
May 12, 2026	36.62	38.00	36.40	37.67	37.67	2.50%	866,378
May 11, 2026	35.70	37.34	35.41	36.75	36.75	2.83%	800,010
May 8, 2026	35.67	35.87	34.33	35.74	35.74	0.70%	726,522
May 7, 2026	35.00	35.54	31.42	35.49	35.49	-3.98%	1,303,862
May 6, 2026	38.70	38.87	36.26	36.96	36.96	-4.30%	1,012,398