UTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.70	43.85	43.68	43.69	43.69	-0.30%	51,006
Jun 26, 2025	43.73	43.82	43.67	43.82	43.82	0.34%	39,595
Jun 25, 2025	43.55	43.68	43.50	43.67	43.67	0.09%	48,119
Jun 24, 2025	43.42	43.66	43.41	43.63	43.63	0.34%	38,011
Jun 23, 2025	43.47	43.64	43.44	43.48	43.48	0.37%	56,265
Jun 20, 2025	43.21	43.39	43.17	43.32	43.32	0.02%	31,209
Jun 18, 2025	43.36	43.43	43.23	43.31	43.31	0.09%	24,994
Jun 17, 2025	43.15	43.28	43.10	43.27	43.27	0.55%	33,038
Jun 16, 2025	43.14	43.21	43.03	43.04	43.04	-0.36%	49,647
Jun 13, 2025	43.27	43.29	43.07	43.19	43.19	-0.44%	87,607
Jun 12, 2025	43.32	43.38	43.25	43.38	43.38	0.56%	393,419
Jun 11, 2025	43.05	43.18	43.01	43.14	43.14	0.40%	40,402
Jun 10, 2025	43.04	43.06	42.92	42.97	42.97	0.19%	57,025
Jun 9, 2025	42.81	42.95	42.81	42.89	42.89	0.16%	51,077
Jun 6, 2025	42.95	42.99	42.80	42.82	42.82	-0.88%	46,887
Jun 5, 2025	43.31	43.38	43.17	43.20	43.20	-0.21%	71,276
Jun 4, 2025	43.14	43.34	43.11	43.29	43.29	0.79%	35,470
Jun 3, 2025	43.07	43.13	42.92	42.95	42.95	-0.09%	47,736
Jun 2, 2025	43.02	43.09	42.92	42.99	42.99	-0.83%	53,928
May 30, 2025	43.23	43.35	43.20	43.35	43.19	0.36%	75,309
May 29, 2025	43.12	43.24	43.10	43.19	43.04	0.43%	132,369
May 28, 2025	43.04	43.07	42.95	43.01	42.86	-0.32%	42,545
May 27, 2025	43.05	43.19	42.99	43.15	43.00	0.54%	50,801
May 23, 2025	42.98	42.98	42.85	42.92	42.77	0.33%	53,033
May 22, 2025	42.61	42.80	42.54	42.78	42.63	0.40%	95,499
May 21, 2025	42.76	42.83	42.55	42.61	42.46	-0.81%	86,721
May 20, 2025	42.90	42.99	42.82	42.96	42.81	-0.16%	41,157
May 19, 2025	42.78	43.05	42.78	43.03	42.88	-0.14%	143,638
May 16, 2025	43.25	43.25	43.08	43.09	42.94	0.07%	83,947
May 15, 2025	42.94	43.09	42.89	43.06	42.91	0.68%	79,490
May 14, 2025	42.91	42.94	42.73	42.77	42.62	-0.35%	26,858
May 13, 2025	43.03	43.03	42.86	42.92	42.77	-0.14%	56,983
May 12, 2025	42.99	43.10	42.97	42.98	42.83	-0.67%	32,008
May 9, 2025	43.31	43.38	43.24	43.27	43.12	0.12%	100,058
May 8, 2025	43.57	43.57	43.14	43.22	43.07	-0.85%	58,778
May 7, 2025	43.51	43.68	43.51	43.59	43.43	0.30%	17,671
May 6, 2025	43.30	43.48	43.29	43.46	43.30	0.25%	30,909
May 5, 2025	43.41	43.41	43.25	43.35	43.19	-0.12%	30,587
May 2, 2025	43.51	43.58	43.37	43.40	43.24	-0.80%	37,363
May 1, 2025	44.02	44.08	43.67	43.75	43.59	-0.82%	41,005
Apr 30, 2025	44.06	44.17	44.01	44.11	43.79	0.10%	43,431
Apr 29, 2025	43.88	44.08	43.88	44.07	43.75	0.36%	34,526
Apr 28, 2025	43.68	43.92	43.67	43.91	43.59	0.39%	30,607
Apr 25, 2025	43.69	43.76	43.64	43.74	43.42	0.41%	25,453
Apr 24, 2025	43.50	43.57	43.45	43.56	43.24	0.58%	32,374
Apr 23, 2025	43.67	43.76	43.27	43.31	42.99	0.14%	74,945
Apr 22, 2025	43.32	43.34	43.24	43.25	42.93	0.14%	23,802
Apr 21, 2025	43.29	43.46	43.19	43.19	42.87	-0.63%	46,764
Apr 17, 2025	43.58	43.63	43.43	43.47	43.15	-0.33%	27,423
Apr 16, 2025	43.47	43.67	43.37	43.61	43.29	0.44%	92,216