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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.52$5.5237,750——
2020-12-30$5.36$5.3643,700——
2020-12-29$5.48$5.4848,475——
2020-12-28$5.68$5.68105,550——
2020-12-24$5.24$5.2418,450——
2020-12-23$5.32$5.3271,075——
2020-12-22$5.72$5.7246,725——
2020-12-21$5.28$5.2869,150——
2020-12-18$5.36$5.3646,550——
2020-12-17$5.60$5.6087,975——
2020-12-16$5.60$5.6092,925——
2020-12-15$5.84$5.84136,700——
2020-12-14$5.76$5.76138,775——
2020-12-11$6.88$6.88469,175——
2020-12-10$6.76$6.767,249,400——
2020-12-09$5.32$5.32924,200——
2020-12-08$4.52$4.5237,525——
2020-12-07$4.48$4.4838,625——
2020-12-04$4.76$4.7626,525——
2020-12-03$4.80$4.8028,750——
2020-12-02$4.76$4.7622,225——
2020-12-01$4.80$4.8049,125——
2020-11-30$4.56$4.5645,375——
2020-11-27$4.28$4.2880,075——
2020-11-25$4.28$4.28172,625——
2020-11-24$3.72$3.7231,475——
2020-11-23$3.76$3.7627,800——
2020-11-20$3.76$3.768,325——
2020-11-19$3.80$3.8023,950——
2020-11-18$3.80$3.8019,950——
2020-11-17$3.76$3.7622,375——
2020-11-16$3.64$3.6425,875——
2020-11-13$3.68$3.6835,725——
2020-11-12$3.68$3.6814,450——
2020-11-11$3.76$3.7633,450——
2020-11-10$3.76$3.76105,050——
2020-11-09$3.80$3.80140,225——
2020-11-06$4.12$4.121,408,250——
2020-11-05$3.44$3.4413,750——
2020-11-04$3.40$3.4019,925——
2020-11-03$3.52$3.5229,575——
2020-11-02$3.44$3.4473,000——
2020-10-30$3.88$3.8862,125——
2020-10-29$4.20$4.20186,150——
2020-10-28$4.08$4.0880,850——
2020-10-27$4.24$4.2497,525——
2020-10-26$4.40$4.4022,500——
2020-10-23$4.56$4.5635,900——
2020-10-22$4.24$4.2425,050——
2020-10-21$4.28$4.2830,650——
2020-10-20$4.56$4.5672,450——
2020-10-19$4.68$4.68240,075——
2020-10-16$4.32$4.3215,725——
2020-10-15$4.24$4.2411,800——
2020-10-14$4.24$4.248,225——
2020-10-13$4.36$4.3613,125——
2020-10-12$4.48$4.485,325——
2020-10-09$4.44$4.442,425——
2020-10-08$4.36$4.3613,550——
2020-10-07$4.44$4.447,450——
2020-10-06$4.36$4.3614,325——
2020-10-05$4.20$4.2013,500——
2020-10-02$4.28$4.285,650——
2020-10-01$4.28$4.286,900——
2020-09-30$4.32$4.326,650——
2020-09-29$4.32$4.3215,300——
2020-09-28$4.32$4.3212,025——
2020-09-25$4.24$4.245,800——
2020-09-24$4.32$4.3217,925——
2020-09-23$4.24$4.243,600——
2020-09-22$4.36$4.3616,925——
2020-09-21$4.48$4.4822,350——
2020-09-18$4.68$4.6810,650——
2020-09-17$4.60$4.6012,800——
2020-09-16$4.48$4.4813,225——
2020-09-15$4.52$4.5227,750——
2020-09-14$4.52$4.5220,975——
2020-09-11$4.88$4.8813,100——
2020-09-10$4.72$4.7245,600——
2020-09-09$4.92$4.9246,650——
2020-09-08$5.36$5.3626,300——
2020-09-04$5.60$5.6048,775——
2020-09-03$5.96$5.9658,900——
2020-09-02$6.04$6.0473,450——
2020-09-01$6.32$6.32276,825——
2020-08-31$6.00$6.009,490,875——
2020-08-28$5.52$5.5227,600——
2020-08-27$5.72$5.7211,550——
2020-08-26$6.00$6.0045,100——
2020-08-25$5.80$5.805,200——
2020-08-24$5.96$5.966,225——
2020-08-21$6.36$6.363,075——
2020-08-20$6.40$6.408,200——
2020-08-19$6.40$6.4011,000——
2020-08-18$6.40$6.40850——
2020-08-17$6.44$6.445,800——
2020-08-14$6.48$6.484,750——
2020-08-13$6.52$6.526,575——
2020-08-12$6.52$6.521,775——
2020-08-11$6.48$6.483,350——
2020-08-10$6.48$6.484,675——
2020-08-07$6.52$6.526,875——
2020-08-06$6.40$6.407,825——
2020-08-05$6.60$6.603,975——
2020-08-04$6.60$6.606,350——
2020-08-03$6.48$6.487,750——
2020-07-31$6.36$6.364,450——
2020-07-30$6.28$6.286,875——
2020-07-29$6.40$6.404,400——
2020-07-28$6.36$6.362,900——
2020-07-27$6.56$6.564,375——
2020-07-24$6.52$6.522,550——
2020-07-23$6.92$6.923,475——
2020-07-22$6.76$6.767,475——
2020-07-21$6.88$6.882,825——
2020-07-20$6.68$6.6810,875——
2020-07-17$6.84$6.845,700——
2020-07-16$6.68$6.681,200——
2020-07-15$6.76$6.764,350——
2020-07-14$6.76$6.761,825——
2020-07-13$6.84$6.843,850——
2020-07-10$6.72$6.722,700——
2020-07-09$6.88$6.884,300——
2020-07-08$6.88$6.882,700——
2020-07-07$7.00$7.005,400——
2020-07-06$7.12$7.129,675——
2020-07-02$6.72$6.728,775——
2020-07-01$7.16$7.1624,975——
2020-06-30$7.00$7.007,800——
2020-06-29$7.28$7.2823,925——
2020-06-26$7.60$7.60134,375——
2020-06-25$7.08$7.0863,125——
2020-06-24$6.92$6.921,300——
2020-06-23$6.88$6.884,025——
2020-06-22$6.96$6.966,250——
2020-06-19$7.04$7.041,700——
2020-06-18$7.00$7.00600——
2020-06-17$7.00$7.005,000——
2020-06-16$7.00$7.004,975——
2020-06-15$7.04$7.044,650——
2020-06-12$6.96$6.964,325——
2020-06-11$6.96$6.965,425——
2020-06-10$7.04$7.049,975——
2020-06-09$7.28$7.282,875——
2020-06-08$7.28$7.281,225——
2020-06-05$7.56$7.563,575——
2020-06-04$7.36$7.361,125——
2020-06-03$7.36$7.3613,350——
2020-06-02$7.56$7.562,050——
2020-06-01$7.60$7.6075——
2020-05-29$7.52$7.52725——
2020-05-28$7.60$7.60175——
2020-05-27$7.60$7.602,225——
2020-05-26$7.44$7.441,650——
2020-05-22$7.40$7.406,300——
2020-05-21$7.40$7.401,150——
2020-05-20$7.00$7.006,425——
2020-05-19$6.80$6.80900——
2020-05-18$7.00$7.002,125——
2020-05-15$6.96$6.961,400——
2020-05-14$7.20$7.20675——
2020-05-13$7.04$7.041,650——
2020-05-12$7.24$7.24175——
2020-05-11$7.36$7.36725——
2020-05-08$7.36$7.362,175——
2020-05-07$7.48$7.4875——
2020-05-06$7.56$7.561,400——
2020-05-05$7.60$7.601,950——
2020-05-04$7.60$7.60325——
2020-05-01$7.68$7.68125——
2020-04-30$7.72$7.72400——
2020-04-29$7.76$7.76100——
2020-04-28$7.80$7.80125——
2020-04-27$7.76$7.76950——
2020-04-24$7.88$7.881,325——
2020-04-23$7.88$7.881,400——
2020-04-22$7.88$7.88325——
2020-04-21$8.00$8.00500——
2020-04-20$8.00$8.00125——
2020-04-17$8.08$8.08900——
2020-04-16$8.20$8.20175——
2020-04-15$7.92$7.92225——
2020-04-14$8.12$8.12925——
2020-04-13$7.88$7.881,950——
2020-04-09$7.64$7.641,600——
2020-04-08$7.84$7.842,050——
2020-04-07$7.68$7.683,325——
2020-04-06$7.32$7.321,300——
2020-04-03$6.96$6.962,925——
2020-04-02$6.52$6.522,450——
2020-04-01$6.56$6.5641,525——
2020-03-31$6.88$6.8838,325——
2020-03-30$7.20$7.202,600——
2020-03-27$7.44$7.447,000——
2020-03-26$7.88$7.8823,275——
2020-03-25$8.04$8.0410,700——
2020-03-24$8.16$8.169,150——
2020-03-23$8.36$8.361,500——
2020-03-20$8.68$8.685,275——
2020-03-19$8.72$8.721,825——
2020-03-18$8.52$8.522,325——
2020-03-17$9.12$9.1210,875——
2020-03-16$9.24$9.241,550——
2020-03-13$9.64$9.643,900——
2020-03-12$9.60$9.602,675——
2020-03-11$9.60$9.601,625——
2020-03-10$9.72$9.721,475——
2020-03-09$9.68$9.682,000——
2020-03-06$10.00$10.002,200——
2020-03-05$10.04$10.044,150——
2020-03-04$10.00$10.001,875——
2020-03-03$10.04$10.041,375——
2020-03-02$10.08$10.082,525——
2020-02-28$10.24$10.24525——
2020-02-27$10.28$10.281,525——
2020-02-26$10.44$10.44625——
2020-02-25$10.32$10.324,975——
2020-02-24$10.32$10.323,825——
2020-02-21$10.32$10.322,125——
2020-02-20$10.40$10.403,950——
2020-02-19$10.52$10.522,700——
2020-02-18$10.52$10.522,600——
2020-02-14$10.64$10.64350——
2020-02-13$10.52$10.521,425——
2020-02-12$10.60$10.601,675——
2020-02-11$10.48$10.48750——
2020-02-10$10.56$10.561,275——
2020-02-07$10.80$10.802,875——
2020-02-06$10.80$10.80900——
2020-02-05$10.76$10.764,150——
2020-02-04$10.72$10.7211,475——
2020-02-03$9.16$9.163,175——
2020-01-31$10.96$10.962,800——
2020-01-30$11.00$11.00850——
2020-01-29$11.12$11.12425——
2020-01-28$11.16$11.163,025——
2020-01-27$11.36$11.36100——
2020-01-24$11.32$11.32350——
2020-01-23$11.20$11.20200——
2020-01-22$11.40$11.402,700——
2020-01-21$11.28$11.281,300——
2020-01-17$11.40$11.401,600——
2020-01-16$11.44$11.44225——
2020-01-15$11.52$11.52600——
2020-01-14$11.56$11.56400——
2020-01-13$11.64$11.642,525——
2020-01-10$11.68$11.68950——
2020-01-09$11.56$11.56750——
2020-01-08$11.52$11.522,800——
2020-01-07$11.56$11.562,825——
2020-01-06$11.64$11.641,650——
2020-01-03$11.68$11.68700——
2020-01-02$11.72$11.72375——