tiprankstipranks
Trending News
More News >
Utron Ltd. (IL:UTRN)
:UTRN
Israel Market
Advertisement

Utron (UTRN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
508.20
519.00
496.00
500.40
500.40
-1.53%
13,476
1.17
Oct 20, 2025
524.50
513.50
439.00
508.20
508.20
-3.11%
59,354
5.43
Oct 19, 2025
538.90
538.90
513.30
524.50
524.50
-2.67%
52,276
5.09
Oct 16, 2025
540.00
540.00
529.50
538.90
538.90
+1.78%
1,582
0.15
Oct 15, 2025
536.30
536.30
520.00
529.50
529.50
+0.99%
21,294
1.98
Oct 12, 2025
535.30
529.00
524.10
524.30
524.30
-2.05%
3,666
0.33
Oct 09, 2025
535.30
535.30
535.30
535.30
535.30
0.00%
76
<0.01
Oct 08, 2025
538.70
538.70
530.00
535.30
535.30
-0.63%
902
0.08
Oct 05, 2025
537.20
539.90
537.20
538.70
538.70
+0.28%
1,384
0.11
Sep 30, 2025
536.10
538.80
536.00
537.20
537.20
+0.21%
719
0.06
Sep 29, 2025
539.20
539.20
528.20
536.10
536.10
+0.73%
3,340
0.26
Sep 28, 2025
534.70
534.70
534.70
532.20
532.20
+0.04%
28
<0.01
Sep 25, 2025
539.20
539.20
510.40
532.00
532.00
+1.14%
13,328
0.94
Sep 21, 2025
532.80
538.60
520.90
526.00
526.00
-1.28%
2,964
0.21
Sep 18, 2025
535.00
535.00
530.20
532.80
532.80
+0.49%
241
0.02
Sep 17, 2025
527.80
539.10
509.00
530.20
530.20
+0.45%
9,166
0.64
Sep 16, 2025
529.60
537.00
526.00
527.80
527.80
-0.34%
2,332
0.16
Sep 15, 2025
536.00
536.90
522.80
529.60
529.60
-1.19%
4,001
0.26
Sep 14, 2025
536.00
536.00
536.00
536.00
536.00
0.00%
23
<0.01
Sep 11, 2025
534.20
536.00
535.90
536.00
536.00
+0.34%
796
0.05
Sep 10, 2025
535.00
536.50
524.00
534.20
534.20
-0.22%
9,968
0.64
Sep 09, 2025
537.90
537.90
527.40
535.40
535.40
-0.46%
627
0.04
Sep 08, 2025
535.80
538.50
530.00
537.90
537.90
+0.39%
429
0.03
Sep 07, 2025
535.80
535.80
535.80
535.80
535.80
+1.50%
1,015
0.06
Sep 04, 2025
529.30
529.30
527.70
527.90
527.90
-0.26%
1,120
0.07
Sep 03, 2025
529.30
529.30
529.30
529.30
529.30
0.00%
9
<0.01
Sep 02, 2025
529.30
529.30
529.30
529.30
529.30
0.00%
25
<0.01
Sep 01, 2025
526.40
540.00
517.50
529.30
529.30
+0.55%
4,319
0.26
Aug 31, 2025
527.70
529.00
518.30
526.40
526.40
-0.25%
1,042
0.06
Aug 28, 2025
527.70
527.70
527.70
527.70
527.70
+0.40%
2,940
0.17
Aug 27, 2025
529.30
530.80
507.20
525.60
525.60
+1.33%
7,633
0.45
Aug 26, 2025
524.40
525.40
503.00
518.70
518.70
-1.09%
3,568
0.21
Aug 25, 2025
522.80
541.90
512.00
524.40
524.40
+0.31%
9,740
0.57
Aug 24, 2025
512.10
523.00
522.00
522.80
522.80
+2.09%
2,444
0.14
Aug 21, 2025
514.90
514.90
490.10
512.10
512.10
+1.37%
13,672
0.78
Aug 20, 2025
503.20
514.90
492.00
505.20
505.20
+0.40%
7,436
0.42
Aug 19, 2025
503.50
503.50
501.00
503.20
503.20
+0.44%
564
0.03
Aug 18, 2025
495.10
507.30
496.60
501.00
501.00
+1.19%
8,004
0.45
Aug 17, 2025
493.60
507.30
464.50
495.10
495.10
+0.30%
15,202
0.82
Aug 14, 2025
492.50
498.90
478.60
493.60
493.60
+0.22%
10,084
0.50
Aug 13, 2025
490.50
498.90
486.80
492.50
492.50
+0.41%
4,271
0.21
Aug 12, 2025
483.60
492.90
474.00
490.50
490.50
+2.66%
20,966
1.02
Aug 11, 2025
483.60
483.60
469.60
477.80
477.80
+1.44%
30,279
1.44
Aug 10, 2025
468.90
480.00
459.50
471.00
471.00
+2.50%
22,116
1.07
Aug 07, 2025
459.20
464.50
444.90
459.50
459.50
+2.07%
30,526
1.50
Aug 06, 2025
426.50
455.00
430.80
450.20
450.20
+5.56%
26,145
1.29
Aug 05, 2025
418.00
433.20
418.00
426.50
426.50
+5.88%
39,441
1.90
Aug 04, 2025
387.10
409.90
383.00
402.80
402.80
+4.06%
11,811
0.57
Jul 31, 2025
379.40
391.00
379.40
387.10
387.10
+2.54%
13,205
0.64
Jul 30, 2025
388.00
388.00
366.90
377.50
377.50
-1.07%
8,008
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis