Skip to main content
UTStarcom Holdings Corp. (UTSI)
NASDAQ: UTSI · Real-Time Price · USD
2.370
-0.020 (-0.84%)
Jun 29, 2026, 10:15 AM EDT - Market open

UTStarcom Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.292.452.292.392.396.22%30,241
Jun 25, 20262.402.502.252.252.25-4.26%66,536
Jun 24, 20262.352.522.232.352.356.82%82,898
Jun 23, 20262.202.502.152.202.20-3.51%85,775
Jun 22, 20262.592.702.282.282.28-13.64%186,829
Jun 18, 20262.532.872.502.642.64-9.90%292,942
Jun 17, 20263.443.632.462.932.93-1.01%18,650,964
Jun 15, 20262.923.002.922.962.96-6.77%2,532
Jun 12, 20263.183.183.183.183.18-3.50%762
Jun 11, 20263.103.312.933.293.2911.53%23,921
Jun 10, 20262.942.982.942.952.953.86%2,760
Jun 9, 20262.842.842.842.842.841.08%3,305
Jun 8, 20262.812.862.792.812.81-5,963
Jun 5, 20262.812.822.812.812.81-4,045
Jun 4, 20262.812.812.812.812.814.85%3,338
Jun 3, 20262.712.712.682.682.68-2.28%444
Jun 2, 20262.712.742.702.742.74-1.53%1,482
Jun 1, 20262.882.882.792.792.79-1.07%11,403
May 29, 20262.732.892.732.822.823.11%4,321
May 28, 20262.682.872.652.732.731.66%24,876
May 27, 20262.472.892.472.692.697.42%17,958
May 26, 20262.532.642.472.502.50-4.21%16,298
May 22, 20262.622.712.612.612.61-0.79%4,409
May 21, 20262.622.672.622.632.63-2.93%4,321
May 20, 20262.702.732.632.712.713.44%6,843
May 19, 20262.772.772.622.622.62-7.09%9,303
May 18, 20262.892.892.822.822.82-1,901
May 15, 20262.822.822.782.822.82-0.28%9,028
May 14, 20262.802.902.802.832.833.53%4,848
May 13, 20262.712.742.712.732.732.31%8,142
May 12, 20262.522.742.522.672.672.30%8,071
May 11, 20262.612.682.592.612.61-22,298
May 8, 20262.492.652.492.612.614.40%7,202
May 7, 20262.412.502.412.502.502.46%4,257
May 6, 20262.402.452.402.442.44-2.32%3,513
May 5, 20262.502.502.502.502.503.65%2,468
May 4, 20262.462.462.412.412.413.81%3,093
May 1, 20262.462.472.322.322.32-7.14%2,502
Apr 30, 20262.482.502.482.502.50-776
Apr 28, 20262.502.502.502.502.506.38%1,927
Apr 27, 20262.352.352.352.352.35-5.62%898
Apr 24, 20262.572.592.492.492.49-4.60%4,088
Apr 23, 20262.652.652.512.612.614.40%3,264
Apr 22, 20262.552.552.442.502.500.40%4,223
Apr 17, 20262.462.512.462.492.49-4.23%4,393
Apr 16, 20262.462.602.432.602.604.00%4,739
Apr 15, 20262.602.652.442.502.50-2.72%18,857
Apr 14, 20262.652.702.492.572.577.08%9,095
Apr 13, 20262.252.452.252.402.405.26%12,142
Apr 10, 20262.282.282.282.282.28-0.04%2,024
Apr 9, 20262.302.302.282.282.28-1.68%3,280
Apr 8, 20262.342.342.312.322.32-2.11%9,077
Apr 7, 20262.372.372.372.372.372.60%1,535
Apr 6, 20262.312.312.312.312.31-4.55%4,297
Apr 1, 20262.422.432.412.422.42-0.82%1,605
Mar 31, 20262.442.502.282.442.44-13,387
Mar 30, 20262.472.502.302.442.440.83%23,238
Mar 27, 20262.422.422.422.422.42-1.22%685
Mar 26, 20262.152.502.152.452.451.24%2,623
Mar 25, 20262.422.492.422.422.42-4,248
Mar 24, 20262.312.422.302.422.42-1.50%6,529
Mar 23, 20262.492.492.442.462.46-1.33%1,955
Mar 20, 20262.302.502.302.492.492.05%686
Mar 19, 20262.442.492.382.442.44-9,776
Mar 18, 20262.442.442.442.442.44-616
Mar 17, 20262.372.492.372.442.446.19%1,265
Mar 16, 20262.302.302.302.302.30-5.13%1,588
Mar 13, 20262.452.452.422.422.42-1.14%481
Mar 12, 20262.452.452.452.452.452.08%288
Mar 11, 20262.402.402.402.402.40-1,470
Mar 10, 20262.332.422.332.402.40-2,844
Mar 9, 20262.402.402.402.402.40-1.23%2,390
Mar 6, 20262.312.432.312.432.432.53%1,865
Mar 5, 20262.372.372.372.372.37-1,401
Mar 4, 20262.372.372.372.372.37-1.25%1,297
Mar 3, 20262.402.432.402.402.40-0.83%5,043
Mar 2, 20262.422.432.422.422.42-0.41%2,017
Feb 27, 20262.442.492.412.432.43-0.82%1,991
Feb 26, 20262.452.452.452.452.453.15%591
Feb 25, 20262.432.432.372.382.38-1.44%2,639
Feb 24, 20262.412.412.412.412.41-1,384
Feb 23, 20262.412.432.412.412.41-0.41%1,538
Feb 20, 20262.412.422.412.422.420.41%727
Feb 19, 20262.412.422.412.412.413.66%5,091
Feb 18, 20262.592.592.232.332.33-7.00%7,101
Feb 17, 20262.472.502.472.502.501.21%1,209
Feb 13, 20262.472.472.472.472.47-410
Feb 12, 20262.542.542.472.472.47-3.14%7,325
Feb 11, 20262.612.632.502.552.55-1.92%7,835
Feb 10, 20262.602.632.552.602.60-1,939
Feb 9, 20262.402.602.302.602.604.42%9,033
Feb 6, 20262.462.502.452.492.491.63%1,345
Feb 5, 20262.452.452.452.452.45-891
Feb 4, 20262.452.472.452.452.452.08%2,134
Feb 3, 20262.452.572.402.402.40-0.83%4,056
Feb 2, 20262.422.422.422.422.42-1.63%518
Jan 30, 20262.512.552.442.462.46-1.99%4,844
Jan 29, 20262.382.522.382.512.510.80%3,891
Jan 28, 20262.532.602.492.492.49-4.23%1,985
Jan 27, 20262.602.602.572.602.607.88%8,257