NASDAQ:UTSI | Historical Stock Price | UTSTARCOM HOLDINGS CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.17$7.17$23.71$78.43$259.46$858.382000-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.392
2026-09-03———$2.30100
2026-08-27$2.34$2.343,700——
2026-08-26$2.36$2.362,200——
2026-08-25$2.35$2.351,000$2.4121
2026-08-24$2.35$2.350——
2026-08-21$2.35$2.3523,800——
2026-08-20$2.32$2.3228,500——
2026-08-19$2.41$2.416,400$2.41200
2026-08-18$2.39$2.395,100——
2026-08-17$2.42$2.421,100$2.4765
2026-08-14$2.47$2.4716,400$2.5091
2026-08-13$2.41$2.411,100——
2026-08-12$2.42$2.427,900——
2026-08-11$2.44$2.446,400——
2026-08-10$2.42$2.422,200——
2026-08-07$2.50$2.5021,000$2.58201
2026-08-06$2.55$2.551,500$2.5319
2026-08-05$2.48$2.483,500——
2026-08-04$2.50$2.501,800——
2026-08-03$2.48$2.481,900——
2026-07-31$2.48$2.486,600——
2026-07-30$2.45$2.4514,900——
2026-07-29$2.32$2.3232,700——
2026-07-28$2.43$2.438,800——
2026-07-27$2.35$2.359,200——
2026-07-24$2.39$2.398,300——
2026-07-23$2.44$2.441,000——
2026-07-22$2.39$2.395,700——
2026-07-21$2.46$2.465,400——
2026-07-20$2.55$2.5511,300——
2026-07-17$2.54$2.5415,900——
2026-07-16$2.48$2.4835,000——
2026-07-15$2.50$2.5017,000——
2026-07-14$2.41$2.41114,000——
2026-07-13$2.54$2.5411,000——
2026-07-10$2.49$2.4912,800——
2026-07-09$2.47$2.4722,100——
2026-07-08$2.46$2.4620,200——
2026-07-07$2.37$2.3722,900——
2026-07-06$2.38$2.3829,400——
2026-07-02$2.48$2.4832,700——
2026-07-01$2.44$2.4410,200——
2026-06-30$2.49$2.4935,700——
2026-06-29$2.38$2.3844,500——
2026-06-26$2.39$2.3930,300——
2026-06-25$2.25$2.2567,400——
2026-06-24$2.35$2.3587,300——
2026-06-23$2.20$2.2085,800——
2026-06-22$2.28$2.28196,100——
2026-06-18$2.64$2.64292,900——
2026-06-17$2.93$2.9318,651,000——
2026-06-16$2.96$2.960——
2026-06-15$2.96$2.962,500——
2026-06-12$3.18$3.18800——
2026-06-11$3.29$3.2923,900——
2026-06-10$2.95$2.952,800——
2026-06-09$2.84$2.843,300——
2026-06-08$2.81$2.816,000——
2026-06-05$2.81$2.814,000——
2026-06-04$2.81$2.813,300——
2026-06-03$2.68$2.68400——
2026-06-02$2.74$2.741,500——
2026-06-01$2.79$2.7911,400——
2026-05-29$2.82$2.824,300——
2026-05-28$2.73$2.7324,900——
2026-05-27$2.69$2.6918,000——
2026-05-26$2.50$2.5016,300——
2026-05-22$2.61$2.614,400——
2026-05-21$2.63$2.634,300——
2026-05-20$2.71$2.716,800——
2026-05-19$2.62$2.629,300——
2026-05-18$2.82$2.821,900——
2026-05-15$2.82$2.829,000——
2026-05-14$2.83$2.834,800——
2026-05-13$2.73$2.738,100——
2026-05-12$2.67$2.678,100——
2026-05-11$2.61$2.6122,300——
2026-05-08$2.61$2.617,200——
2026-05-07$2.50$2.504,300——
2026-05-06$2.44$2.443,500——
2026-05-05$2.50$2.502,500——
2026-05-04$2.41$2.413,100——
2026-05-01$2.32$2.322,500——
2026-04-30$2.50$2.50800——
2026-04-29$2.50$2.500——
2026-04-28$2.50$2.501,900——
2026-04-27$2.35$2.35900——
2026-04-24$2.49$2.494,100——
2026-04-23$2.61$2.613,300——
2026-04-22$2.50$2.504,200——
2026-04-21$2.49$2.490——
2026-04-20$2.49$2.490——
2026-04-17$2.49$2.494,400——
2026-04-16$2.60$2.604,700——
2026-04-15$2.50$2.5018,900——
2026-04-14$2.57$2.579,100——
2026-04-13$2.40$2.4012,100——
2026-04-10$2.28$2.282,000——
2026-04-09$2.28$2.283,300——
2026-04-08$2.32$2.329,100——
2026-04-07$2.37$2.371,500——
2026-04-06$2.31$2.314,300——
2026-04-02$2.42$2.420——
2026-04-01$2.42$2.421,600——
2026-03-31$2.44$2.4413,400——
2026-03-30$2.44$2.4423,200——
2026-03-27$2.42$2.42700——
2026-03-26$2.45$2.452,600——
2026-03-25$2.42$2.424,200——
2026-03-24$2.42$2.426,500——
2026-03-23$2.46$2.462,000——
2026-03-20$2.49$2.49700——
2026-03-19$2.44$2.449,800——
2026-03-18$2.44$2.44600——
2026-03-17$2.44$2.441,300——
2026-03-16$2.30$2.301,600——
2026-03-13$2.42$2.42500——
2026-03-12$2.45$2.45300——
2026-03-11$2.40$2.401,500——
2026-03-10$2.40$2.402,800——
2026-03-09$2.40$2.402,400——
2026-03-06$2.43$2.431,900——
2026-03-05$2.37$2.371,400——
2026-03-04$2.37$2.371,300——
2026-03-03$2.40$2.405,000——
2026-03-02$2.42$2.422,000——
2026-02-27$2.43$2.432,000——
2026-02-26$2.45$2.45600——
2026-02-25$2.38$2.382,600——
2026-02-24$2.41$2.411,400——
2026-02-23$2.41$2.411,500——
2026-02-20$2.42$2.42700——
2026-02-19$2.41$2.415,100——
2026-02-18$2.33$2.337,100——
2026-02-17$2.50$2.501,200——
2026-02-13$2.47$2.47400——
2026-02-12$2.47$2.477,300——
2026-02-11$2.55$2.557,800——
2026-02-10$2.60$2.601,900——
2026-02-09$2.60$2.609,000——
2026-02-06$2.49$2.491,300——
2026-02-05$2.45$2.45900——
2026-02-04$2.45$2.452,100——
2026-02-03$2.40$2.404,100——
2026-02-02$2.42$2.42500——
2026-01-30$2.46$2.464,800——
2026-01-29$2.51$2.513,900——
2026-01-28$2.49$2.492,000——
2026-01-27$2.60$2.608,300——
2026-01-26$2.41$2.41700——
2026-01-23$2.59$2.59700——
2026-01-22$2.48$2.48500——
2026-01-21$2.36$2.36900——
2026-01-20$2.42$2.422,500——
2026-01-16$2.50$2.502,200——
2026-01-15$2.50$2.506,100——
2026-01-14$2.50$2.504,500——
2026-01-13$2.40$2.40300——
2026-01-12$2.42$2.424,600——
2026-01-09$2.45$2.458,800——
2026-01-08$2.50$2.5029,700——
2026-01-07$2.56$2.5616,100——
2026-01-06$2.56$2.5618,300——
2026-01-05$2.47$2.4716,500——
2026-01-02$2.36$2.36600——