MetaCap

UTStarcom Stock Price History

NASDAQ: UTSITelecommunicationsTelecommunications EquipmentUSD

2.260.00 (0.00%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

UTSI price history at a glance

The price history for UTStarcom (UTSI) on this page begins on February 28, 2000, when the stock closed at $817.50; it most recently closed at $2.26 on October 5, 2026. The highest price in this record is $1,122.00, reached on March 27, 2000; the latest close is 99.8% below that peak. Across the 25 complete calendar years in the table, UTSI finished higher in 8 and lower in 17. Its best year was 2017 (+181.5%) and its worst was 2007 (-68.5%).

Over roughly 27 years the share price changed -99.7%, a -19.9% compound annual price return (excluding dividends). In the last 12 months alone, UTSI has lost 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2000
$1,122.00
Date of high
Mar 27, 2000
Low since 2000
$1.84
Date of low
Apr 14, 2025
52-week high
$3.63
52-week low
$2.00
IPO year
2000
Last close
$2.26

UTSI returns

1 week

+0.89%

1 month

+0.44%

3 months

-9.24%

6 months

-0.88%

Year to date

-11.02%

1 year

-7.76%

3 years

-31.72%

5 years

-50.00%

UTSI price return, excluding dividends.

UTSI annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.26-4.24%
20252.36-13.87%
20242.74-20.35%
20233.44-3.10%
20223.55+2.01%
20213.48-36.96%
20205.52-52.74%
201911.68+1.04%
201811.56-48.67%
201722.52+181.50%
20168.00-19.35%
20159.92-12.06%
201411.28+2.92%
201310.96-18.45%
201213.44-18.84%
201116.56-33.01%
201024.72-5.94%
200926.28+14.06%
200823.04-30.43%
200733.12-68.46%
2006105.00+8.56%
200596.72-63.61%
2004265.80-42.26%
2003460.32+91.51%
2002240.36-38.65%
2001391.80+110.65%
2000*186.00-77.25%

* Partial year: the record begins after the start of 2000; return measured from the first available close.

2026 return is year to date.

UTSI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.222.262.192.260.00%
2.342.342.222.26-1.31%
2.272.312.272.29+0.44%
2.292.292.242.28-2.56%
2.242.412.242.34+4.46%
2.242.242.242.24-1.32%
2.272.272.062.27-3.40%
2.282.352.282.350.00%
2.352.352.352.35-0.42%
2.272.372.272.36+1.72%
2.222.322.222.32+3.11%
2.282.282.252.25-3.85%
2.412.412.182.34-3.31%
2.172.472.082.42+11.52%
2.142.172.132.17+2.84%
2.152.152.082.11-3.65%
2.192.192.192.190.00%
2.172.192.162.19-3.95%
2.272.282.272.28+0.44%
2.312.312.272.27-2.16%
2.312.352.312.32+0.87%
2.322.322.272.30+2.22%
2.252.252.252.250.00%
2.302.322.252.25-3.02%
2.332.332.322.32-3.33%
2.272.402.262.40+5.73%
2.302.302.272.27-1.30%
2.302.302.302.30-4.17%
2.222.402.222.40+3.45%
2.322.322.322.32-0.85%
2.362.362.342.34-0.85%
2.352.362.352.36+0.43%
2.352.352.352.350.00%
2.352.352.352.350.00%
2.322.352.022.35+1.29%
2.292.462.262.32-3.73%
2.462.522.262.41+0.84%
2.402.412.392.39-1.24%
2.432.432.422.42-2.02%
2.302.562.002.47+2.49%
2.412.412.412.41-0.41%
2.432.602.402.42-0.82%
2.392.522.392.44+0.83%
2.452.452.422.42-3.20%
2.502.652.432.50-1.96%
2.402.552.402.55+2.82%
2.502.502.422.48-0.80%
2.412.502.412.50+0.81%
2.382.492.382.480.00%
2.402.492.402.48+1.22%
2.272.502.272.45+5.60%
2.342.372.252.32-4.53%
2.352.432.342.43+3.40%
2.352.412.352.35-1.67%
2.392.432.392.39-2.05%
2.422.442.422.44+2.09%
2.402.462.392.39-2.85%
2.572.572.432.46-3.53%
2.502.562.402.55+0.39%
2.362.562.292.54+2.42%
2.492.572.392.48-0.80%
2.432.502.412.50+3.73%
2.442.542.412.41-5.12%
2.362.542.362.54+2.01%
2.492.502.452.49+0.81%
2.492.542.442.47+0.41%
2.352.562.352.46+3.80%
2.352.412.252.37-0.42%
2.362.382.242.38-4.03%
2.352.492.352.48+1.64%
2.452.492.432.44-2.01%
2.422.502.422.49+4.62%
2.322.552.272.38-0.42%
2.292.442.292.39+6.22%
2.402.502.252.25-4.26%
2.352.522.232.35+6.82%
2.202.502.152.20-3.51%
2.592.702.282.28-13.64%
2.532.872.502.64-9.90%
3.443.632.462.93-1.01%
2.962.962.962.960.00%
2.923.002.922.96-6.92%
3.183.183.183.18-3.34%
3.103.312.933.29+11.53%
2.942.982.942.95+3.87%
2.842.842.842.84+1.07%
2.812.862.792.810.00%
2.812.822.812.810.00%
2.812.812.812.81+4.85%
2.712.712.682.68-2.19%
2.712.742.702.74-1.79%
2.882.882.792.79-1.06%
2.732.892.732.82+3.30%
2.682.872.652.73+1.49%
2.472.892.472.69+7.60%
2.532.642.472.50-4.21%
2.622.712.612.61-0.76%
2.622.672.622.63-2.95%
2.702.732.632.71+3.44%
2.772.772.622.62-7.09%
2.892.892.822.820.00%
2.822.822.782.82-0.35%
2.802.902.802.83+3.66%
2.712.742.712.73+2.25%
2.522.742.522.67+2.30%
2.612.682.592.610.00%
2.492.652.492.61+4.40%
2.412.502.412.50+2.46%
2.402.452.402.44-2.40%
2.502.502.502.50+3.73%
2.462.462.412.41+3.88%
2.462.472.322.32-7.20%
2.482.502.482.500.00%
2.502.502.502.500.00%
2.502.502.502.50+6.38%
2.352.352.352.35-5.62%
2.572.592.492.49-4.60%
2.652.652.512.61+4.40%
2.552.552.442.50+0.40%
2.492.492.492.490.00%
2.492.492.492.490.00%
2.462.512.462.49-4.23%
2.462.602.432.60+4.00%
2.602.652.442.50-2.72%
2.652.702.492.57+7.08%
2.252.452.252.40+5.26%
2.282.282.282.280.00%
2.302.302.282.28-1.72%
2.342.342.312.32-2.11%
2.372.372.372.37+2.60%
2.312.312.312.31-4.55%
2.422.422.422.420.00%
2.422.432.412.42-0.82%
2.442.502.282.440.00%
2.472.502.302.44+0.83%
2.422.422.422.42-1.22%
2.152.502.152.45+1.24%
2.422.492.422.420.00%
2.312.422.302.42-1.63%
2.492.492.442.46-1.20%
2.302.502.302.49+2.05%
2.442.492.382.440.00%
2.442.442.442.440.00%
2.372.492.372.44+6.09%
2.302.302.302.30-4.96%
2.452.452.422.42-1.22%
2.452.452.452.45+2.08%
2.402.402.402.400.00%
2.332.422.332.400.00%
2.402.402.402.40-1.23%
2.312.432.312.43+2.53%
2.372.372.372.370.00%
2.372.372.372.37-1.25%
2.402.432.402.40-0.83%
2.422.432.422.42-0.41%
2.442.492.412.43-0.82%
2.452.452.452.45+2.94%
2.432.432.372.38-1.24%
2.412.412.412.410.00%
2.412.432.412.41-0.41%
2.412.422.412.42+0.41%
2.412.422.412.41+3.43%
2.592.592.232.33-6.80%
2.472.502.472.50+1.21%
2.472.472.472.470.00%
2.542.542.472.47-3.14%
2.612.632.502.55-1.92%
2.602.632.552.600.00%
2.402.602.302.60+4.42%
2.462.502.452.49+1.63%
2.452.452.452.450.00%
2.452.472.452.45+2.08%
2.452.572.402.40-0.83%
2.422.422.422.42-1.63%
2.512.552.442.46-1.99%
2.382.522.382.51+0.80%
2.532.602.492.49-4.23%
2.602.602.572.60+7.88%
2.492.562.412.41-6.95%
2.432.592.432.59+4.44%
2.482.482.482.48+5.08%
2.332.492.332.36-2.48%
2.352.422.332.42-3.20%
2.482.532.482.500.00%
2.532.532.502.500.00%
2.402.502.382.50+4.17%
2.402.402.402.40-0.83%
2.452.502.402.42-1.22%
2.342.532.282.45-2.00%
2.382.632.252.50-2.34%
2.652.722.462.560.00%
2.592.722.502.56+3.64%
2.372.832.372.47+4.66%
2.362.362.362.36-7.09%
2.482.692.482.54+2.42%
2.442.482.442.48+1.64%
2.462.532.342.44-2.40%
2.492.692.482.50-2.72%
2.472.572.472.57+4.05%
2.412.472.412.47+2.49%
2.302.702.222.41+0.42%
2.352.402.352.40+2.56%
2.302.362.302.34+1.74%
2.412.422.272.30-0.43%
2.062.312.062.31+15.50%
2.002.002.002.000.00%
2.002.002.002.00-11.89%
2.312.312.272.27-1.30%
2.412.412.302.30-4.56%
2.432.432.412.41-2.03%
2.462.462.462.46+0.41%
2.432.552.432.45-0.81%
2.482.482.402.470.00%
2.502.502.472.47-2.37%
2.452.532.452.53+2.43%
2.372.482.372.47-1.20%
2.502.502.492.50+0.40%
2.492.492.492.49-0.80%
2.562.562.492.51-3.09%
2.402.592.402.59+4.02%
2.482.492.432.490.00%
2.492.552.492.49-1.19%
2.512.522.512.52+2.02%
2.472.472.472.47+1.65%
2.432.432.432.43-1.62%
2.472.472.472.470.00%
2.352.552.352.470.00%
2.472.472.472.470.00%
2.492.532.472.47-0.40%
2.472.492.472.48+0.40%
2.472.472.472.470.00%
2.472.472.472.470.00%
2.472.472.472.470.00%
2.472.472.472.47+4.22%
2.392.492.372.37-5.20%
2.502.502.492.50-2.34%
2.492.562.482.56+3.64%
2.552.552.472.47-3.89%
2.432.572.432.57+0.78%
2.592.592.502.55+2.00%
2.472.542.472.50+4.60%
2.362.522.362.39-4.02%
2.502.552.492.49-0.80%
2.472.512.472.51+0.80%
2.392.492.382.49+4.18%
2.422.422.352.39+1.70%
2.152.502.152.350.00%
2.372.412.332.35-0.84%
2.372.372.372.37+0.42%
2.362.362.362.36-4.45%
2.162.472.162.47+0.82%
2.442.452.392.45—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTSI chart for longer ranges.