UTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	20.69	21.23	20.41	20.86	20.86	1.07%	516,506
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
Aug 20, 2026	24.14	24.36	22.14	22.92	22.92	-5.68%	2,920,170
Aug 19, 2026	25.16	25.47	23.90	24.30	24.30	-2.92%	1,494,708
Aug 18, 2026	26.26	26.53	24.84	25.03	25.03	-4.28%	1,064,050
Aug 17, 2026	25.24	26.16	25.13	26.15	26.15	3.98%	1,500,820
Aug 14, 2026	25.64	25.82	24.76	25.15	25.15	-2.67%	1,755,867
Aug 13, 2026	26.56	27.09	25.82	25.84	25.84	0.78%	1,788,808
Aug 12, 2026	25.70	26.58	25.36	25.64	25.64	0.59%	1,785,143
Aug 11, 2026	26.71	27.19	25.27	25.49	25.49	-4.60%	2,575,801
Aug 10, 2026	28.58	28.76	26.31	26.72	26.72	-7.70%	3,056,896
Aug 7, 2026	28.00	30.00	27.73	28.95	28.95	3.88%	2,544,052
Aug 6, 2026	31.05	31.87	26.59	27.87	27.87	-34.22%	6,827,523
Aug 5, 2026	42.93	43.61	41.47	42.37	42.37	0.33%	993,604
Aug 4, 2026	41.21	42.56	41.21	42.23	42.23	2.20%	474,693
Aug 3, 2026	39.04	41.36	38.52	41.32	41.32	5.11%	646,774