Skip to main content
UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.650
+0.070 (2.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

UTStarcom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.652.652.502.652.656.00%1,287
Feb 20, 20252.702.702.502.502.50-6,896
Feb 19, 20252.632.632.402.502.50-5.66%13,853
Feb 18, 20252.482.652.482.652.651.92%3,204
Feb 14, 20252.502.642.502.602.60-3.06%8,726
Feb 13, 20252.592.752.502.682.68-1.40%23,812
Feb 12, 20252.672.762.672.722.72-2.51%1,051
Feb 11, 20252.792.792.792.792.792.95%690
Feb 10, 20252.562.712.562.712.717.11%1,057
Feb 7, 20252.522.612.522.532.53-3.07%901
Feb 6, 20252.792.792.612.612.610.77%2,499
Feb 5, 20252.702.772.592.592.591.17%2,639
Feb 4, 20252.742.802.552.562.56-8.57%7,967
Feb 3, 20252.602.992.392.802.806.06%9,190
Jan 31, 20252.662.672.642.642.64-6.35%3,702
Jan 30, 20252.742.902.662.822.82-4.44%6,689
Jan 29, 20252.492.952.492.952.957.27%511
Jan 28, 20252.492.882.492.752.75-7.09%6,325
Jan 27, 20252.872.992.742.962.963.14%2,283
Jan 24, 20252.762.872.742.872.874.36%3,406
Jan 23, 20252.882.882.752.752.75-5.17%983
Jan 22, 20252.963.002.752.902.905.84%14,814
Jan 21, 20252.762.762.742.742.74-2,381
Jan 17, 20252.742.742.742.742.74-208
Jan 16, 20252.742.742.742.742.74-248
Jan 15, 20252.752.752.742.742.74-254
Jan 14, 20252.752.752.742.742.74-0.36%384
Jan 13, 20252.752.752.752.752.750.36%261
Jan 10, 20252.752.812.742.742.74-854
Jan 8, 20252.742.742.742.742.74-283
Jan 7, 20252.742.882.742.742.74-0.36%5,389
Jan 6, 20252.742.872.742.752.750.36%1,180
Jan 3, 20252.752.752.742.742.74-4.86%1,118
Jan 2, 20252.892.962.842.882.88-0.69%6,437
Dec 31, 20242.742.902.742.902.907.41%3,458
Dec 30, 20242.612.802.522.702.70-3.57%15,840
Dec 27, 20242.742.802.742.802.803.70%2,112
Dec 26, 20242.622.732.622.702.704.25%3,146
Dec 24, 20242.682.682.572.592.590.78%3,859
Dec 23, 20242.502.572.502.572.575.76%2,094
Dec 20, 20242.322.482.282.432.43-2.41%15,490
Dec 19, 20242.492.492.492.492.493.75%656
Dec 18, 20242.402.402.402.402.40-4.00%477
Dec 17, 20242.452.602.382.502.50-1.19%13,947
Dec 16, 20242.602.802.532.532.53-4.17%3,252
Dec 13, 20242.642.642.642.642.64-342
Dec 12, 20242.642.642.642.642.64-2.22%636
Dec 11, 20242.642.802.572.702.701.50%37,198
Dec 10, 20242.672.892.662.662.66-1.34%6,939
Dec 9, 20242.682.872.682.702.70-1.25%4,951
Dec 6, 20242.782.782.652.732.733.02%3,824
Dec 5, 20242.642.722.602.652.653.52%6,441
Dec 4, 20242.632.902.552.562.56-7.25%7,768
Dec 3, 20242.902.992.502.762.76-5.48%39,256
Dec 2, 20242.922.922.922.922.92-2.34%535
Nov 29, 20242.992.992.992.992.99-0.33%367
Nov 27, 20242.923.002.903.003.001.01%2,722
Nov 26, 20242.983.002.912.972.97-2.30%3,360
Nov 25, 20243.023.042.903.043.045.19%1,311
Nov 22, 20242.763.102.762.892.891.40%1,982
Nov 21, 20242.992.992.732.852.85-5,859
Nov 20, 20242.622.922.622.852.855.56%17,638
Nov 19, 20242.482.702.282.702.7011.11%7,511
Nov 18, 20242.452.622.362.432.43-0.82%3,308
Nov 15, 20242.793.222.452.452.45-6.81%22,809
Nov 14, 20242.693.102.592.632.63-0.04%32,334
Nov 13, 20242.632.632.632.632.63-3.66%256
Nov 12, 20242.642.732.632.732.733.80%3,461
Nov 11, 20242.742.892.502.632.63-2.23%9,935
Nov 8, 20242.692.692.692.692.69-10.33%408
Nov 7, 20242.983.002.843.003.002.04%2,380
Nov 6, 20242.742.942.742.942.943.52%1,946
Nov 5, 20242.842.892.842.842.844.41%615
Nov 4, 20242.812.812.692.722.72-4.23%2,927
Nov 1, 20242.782.842.782.842.84-1.05%552
Oct 31, 20242.842.872.752.872.87-1.37%1,673
Oct 30, 20242.872.972.862.912.91-0.34%2,637
Oct 29, 20242.852.922.852.922.921.74%2,253
Oct 28, 20242.872.872.872.872.87-3.69%1,094
Oct 25, 20242.632.982.632.982.989.56%11,969
Oct 24, 20242.802.802.542.722.72-2.86%6,937
Oct 23, 20242.892.892.802.802.80-3.68%406
Oct 22, 20242.902.932.872.912.91-0.78%2,533
Oct 21, 20242.842.932.842.932.93-1.68%898
Oct 18, 20242.892.992.722.982.984.20%6,248
Oct 17, 20242.982.992.862.862.860.70%1,997
Oct 16, 20242.842.842.842.842.84-2.07%822
Oct 15, 20242.902.952.802.902.90-4,515
Oct 14, 20242.822.932.712.902.904.69%2,004
Oct 11, 20242.752.802.752.772.77-2.81%1,259
Oct 10, 20242.722.852.702.852.851.79%1,897
Oct 9, 20242.792.902.742.802.80-7,760
Oct 8, 20242.722.922.712.802.80-3.45%17,603
Oct 7, 20242.902.972.902.902.90-3.01%2,599
Oct 4, 20242.902.992.902.992.99-0.33%556
Oct 3, 20243.053.052.943.003.00-2,539
Oct 2, 20243.013.013.003.003.004.17%1,162
Oct 1, 20242.803.152.762.882.88-7.10%9,601
Sep 30, 20243.003.142.933.103.103.33%11,750
Sep 27, 20242.903.002.703.003.00-14,977