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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.44$3.442,700——
2023-12-28$3.38$3.381,400——
2023-12-27$3.32$3.3210,600——
2023-12-26$3.27$3.271,600——
2023-12-22$3.45$3.454,500——
2023-12-21$3.40$3.403,000——
2023-12-20$3.46$3.465,000——
2023-12-19$3.22$3.22600——
2023-12-18$3.39$3.39400——
2023-12-15$3.40$3.401,000——
2023-12-14$3.40$3.402,900——
2023-12-13$3.30$3.302,800——
2023-12-12$3.36$3.361,700——
2023-12-11$3.38$3.383,100——
2023-12-08$3.43$3.432,900——
2023-12-07$3.38$3.385,000——
2023-12-06$3.46$3.46900——
2023-12-05$3.46$3.462,400——
2023-12-04$3.53$3.536,200——
2023-12-01$3.52$3.526,100——
2023-11-30$3.62$3.621,900——
2023-11-29$3.62$3.6210,400——
2023-11-28$3.56$3.561,800——
2023-11-27$3.41$3.41900——
2023-11-24$3.63$3.63500——
2023-11-22$3.48$3.482,600——
2023-11-21$3.47$3.471,000——
2023-11-20$3.69$3.692,700——
2023-11-17$3.55$3.5512,600——
2023-11-16$3.57$3.572,600——
2023-11-15$3.68$3.681,000——
2023-11-14$3.39$3.391,100——
2023-11-13$3.52$3.521,500——
2023-11-10$3.54$3.54700——
2023-11-09$3.60$3.60700——
2023-11-08$3.74$3.742,400——
2023-11-07$3.74$3.741,300——
2023-11-06$3.67$3.6710,600——
2023-11-03$3.45$3.458,800——
2023-11-02$3.26$3.26900——
2023-11-01$3.62$3.62800——
2023-10-31$3.70$3.705,900——
2023-10-30$3.58$3.581,800——
2023-10-27$3.46$3.466,100——
2023-10-26$3.61$3.61300——
2023-10-25$3.70$3.70600——
2023-10-24$3.68$3.687,500——
2023-10-23$3.68$3.68600——
2023-10-20$3.47$3.4716,500——
2023-10-19$3.35$3.352,000——
2023-10-18$3.39$3.391,000——
2023-10-17$3.50$3.501,000——
2023-10-16$3.33$3.339,900——
2023-10-13$3.31$3.311,500——
2023-10-12$3.38$3.386,000——
2023-10-11$3.33$3.3327,400——
2023-10-10$3.50$3.501,800——
2023-10-09$3.50$3.50600——
2023-10-06$3.64$3.642,500——
2023-10-05$3.54$3.541,200——
2023-10-04$3.52$3.52500——
2023-10-03$3.52$3.52500——
2023-10-02$3.60$3.60800——
2023-09-29$3.76$3.7617,800——
2023-09-28$3.71$3.714,200——
2023-09-27$3.60$3.604,200——
2023-09-26$3.56$3.5612,100——
2023-09-25$3.50$3.501,100——
2023-09-22$3.37$3.371,500——
2023-09-21$3.60$3.604,800——
2023-09-20$3.53$3.53800——
2023-09-19$3.58$3.584,900——
2023-09-18$3.53$3.53500——
2023-09-15$3.64$3.64500——
2023-09-14$3.70$3.70900——
2023-09-13$3.70$3.701,400——
2023-09-12$3.53$3.53600——
2023-09-11$3.68$3.682,100——
2023-09-08$3.54$3.543,300——
2023-09-07$3.59$3.59900——
2023-09-06$3.65$3.651,000——
2023-09-05$3.64$3.646,300——
2023-09-01$3.59$3.594,400——
2023-08-31$3.79$3.796,500——
2023-08-30$3.85$3.856,000——
2023-08-29$3.84$3.846,600——
2023-08-28$3.82$3.823,500——
2023-08-25$3.59$3.5910,600——
2023-08-24$3.56$3.561,200——
2023-08-23$3.48$3.486,700——
2023-08-22$3.36$3.361,600——
2023-08-21$3.52$3.521,900——
2023-08-18$3.82$3.82900——
2023-08-17$3.87$3.87800——
2023-08-16$3.79$3.791,500——
2023-08-15$3.90$3.90900——
2023-08-14$3.75$3.75500——
2023-08-11$4.02$4.021,500——
2023-08-10$4.00$4.002,800——
2023-08-09$4.00$4.001,200——
2023-08-08$3.98$3.984,200——
2023-08-07$3.75$3.752,100——
2023-08-04$3.64$3.648,000——
2023-08-03$3.66$3.6610,200——
2023-08-02$3.82$3.82800——
2023-08-01$3.82$3.82700——
2023-07-31$4.00$4.007,600——
2023-07-28$3.93$3.934,300——
2023-07-27$3.95$3.958,100——
2023-07-26$3.98$3.9815,100——
2023-07-25$3.71$3.71600——
2023-07-24$3.95$3.9524,600——
2023-07-21$3.85$3.859,400——
2023-07-20$3.71$3.716,900——
2023-07-19$3.77$3.7721,300——
2023-07-18$3.76$3.762,200——
2023-07-17$3.42$3.421,200——
2023-07-14$3.75$3.755,300——
2023-07-13$3.30$3.30600——
2023-07-12$3.17$3.172,700——
2023-07-11$3.28$3.283,500——
2023-07-10$3.25$3.251,200——
2023-07-07$3.39$3.392,100——
2023-07-06$3.61$3.611,700——
2023-07-05$3.45$3.453,700——
2023-07-03$3.53$3.53500——
2023-06-30$3.53$3.531,700——
2023-06-29$3.38$3.385,000——
2023-06-28$3.50$3.50900——
2023-06-27$3.40$3.40700——
2023-06-26$3.35$3.35800——
2023-06-23$3.57$3.574,600——
2023-06-22$3.31$3.311,200——
2023-06-21$3.55$3.554,600——
2023-06-20$3.56$3.565,200——
2023-06-16$3.65$3.652,300——
2023-06-15$3.70$3.7014,700——
2023-06-14$3.58$3.587,400——
2023-06-13$3.76$3.767,300——
2023-06-12$3.57$3.57800——
2023-06-09$3.58$3.58600——
2023-06-08$3.58$3.58500——
2023-06-07$3.62$3.62500——
2023-06-06$3.84$3.842,800——
2023-06-05$3.70$3.70800——
2023-06-02$3.62$3.62700——
2023-06-01$3.62$3.62600——
2023-05-31$3.90$3.907,900——
2023-05-30$3.78$3.781,700——
2023-05-26$3.81$3.813,200——
2023-05-25$3.80$3.80800——
2023-05-24$3.78$3.781,800——
2023-05-23$3.97$3.977,200——
2023-05-22$3.70$3.702,700——
2023-05-19$3.64$3.641,200——
2023-05-18$3.59$3.591,700——
2023-05-17$3.57$3.57700——
2023-05-16$3.62$3.621,200——
2023-05-15$3.81$3.816,100——
2023-05-12$3.82$3.823,200——
2023-05-11$3.60$3.606,700——
2023-05-10$3.59$3.59400——
2023-05-09$3.55$3.55600——
2023-05-08$3.77$3.772,200——
2023-05-05$3.80$3.802,400——
2023-05-04$3.69$3.69700——
2023-05-03$3.74$3.74600——
2023-05-02$3.72$3.721,100——
2023-05-01$3.69$3.69700——
2023-04-28$4.00$4.00900——
2023-04-27$3.73$3.73800——
2023-04-26$3.75$3.753,600——
2023-04-25$3.75$3.751,200——
2023-04-24$3.95$3.951,700——
2023-04-21$3.91$3.91700——
2023-04-20$4.09$4.093,900——
2023-04-19$3.86$3.86700——
2023-04-18$4.30$4.302,100——
2023-04-17$4.04$4.043,700——
2023-04-14$4.04$4.045,200——
2023-04-13$4.28$4.281,100——
2023-04-12$3.94$3.949,300——
2023-04-11$4.09$4.091,500——
2023-04-10$3.83$3.833,200——
2023-04-06$3.65$3.655,700——
2023-04-05$3.95$3.951,200——
2023-04-04$4.40$4.401,400——
2023-04-03$4.08$4.083,100——
2023-03-31$4.31$4.31900——
2023-03-30$4.05$4.05900——
2023-03-29$4.06$4.061,800——
2023-03-28$4.07$4.078,500——
2023-03-27$3.94$3.943,100——
2023-03-24$3.48$3.48500——
2023-03-23$3.70$3.701,000——
2023-03-22$3.61$3.617,600——
2023-03-21$3.87$3.87500——
2023-03-20$3.87$3.87700——
2023-03-17$3.77$3.771,300——
2023-03-16$3.82$3.82700——
2023-03-15$4.10$4.101,100——
2023-03-14$4.32$4.321,400——
2023-03-13$4.18$4.186,500——
2023-03-10$4.28$4.281,100——
2023-03-09$4.64$4.641,800——
2023-03-08$4.59$4.592,100——
2023-03-07$4.52$4.52700——
2023-03-06$4.62$4.62900——
2023-03-03$4.48$4.482,100——
2023-03-02$4.52$4.523,500——
2023-03-01$4.20$4.20500——
2023-02-28$4.39$4.391,800——
2023-02-27$4.24$4.241,800——
2023-02-24$4.41$4.416,000——
2023-02-23$4.34$4.342,000——
2023-02-22$4.30$4.301,500——
2023-02-21$4.40$4.401,600——
2023-02-17$4.57$4.57600——
2023-02-16$4.41$4.412,200——
2023-02-15$4.60$4.604,900——
2023-02-14$4.64$4.641,400——
2023-02-13$4.64$4.644,200——
2023-02-10$4.68$4.681,500——
2023-02-09$4.62$4.621,400——
2023-02-08$4.74$4.743,600——
2023-02-07$4.80$4.807,700——
2023-02-06$4.21$4.219,300——
2023-02-03$4.81$4.813,600——
2023-02-02$4.67$4.671,400——
2023-02-01$4.24$4.24700——
2023-01-31$4.20$4.20600——
2023-01-30$4.09$4.094,200——
2023-01-27$4.90$4.90700——
2023-01-26$4.90$4.902,300——
2023-01-25$4.29$4.293,400——
2023-01-24$5.00$5.005,300——
2023-01-23$4.83$4.83600——
2023-01-20$4.62$4.624,200——
2023-01-19$4.82$4.822,100——
2023-01-18$4.09$4.0911,000——
2023-01-17$4.52$4.5217,000——
2023-01-13$4.88$4.884,500——
2023-01-12$4.65$4.651,800——
2023-01-11$4.50$4.501,700——
2023-01-10$4.29$4.294,100——
2023-01-09$4.06$4.061,900——
2023-01-06$3.99$3.995,400——
2023-01-05$3.90$3.9011,000——
2023-01-04$3.62$3.62400——
2023-01-03$3.54$3.54600——