UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	70.02	70.02	68.72	69.05	69.05	-0.92%	143,690
Nov 21, 2024	67.84	69.71	67.50	69.69	69.69	3.35%	152,762
Nov 20, 2024	68.07	68.18	67.02	67.43	67.43	-0.55%	122,462
Nov 19, 2024	66.16	67.80	65.81	67.80	67.80	1.83%	117,907
Nov 18, 2024	65.77	67.05	65.77	66.58	66.58	1.48%	69,218
Nov 15, 2024	64.80	65.65	64.51	65.61	65.61	1.05%	55,395
Nov 14, 2024	65.46	65.83	64.82	64.93	64.93	-0.63%	61,891
Nov 13, 2024	66.02	66.31	65.15	65.34	65.34	-0.26%	61,992
Nov 12, 2024	66.08	66.08	64.76	65.51	65.51	-1.10%	81,553
Nov 11, 2024	66.15	66.54	65.80	66.24	66.24	0.76%	86,639
Nov 8, 2024	64.70	65.84	64.70	65.74	65.74	2.06%	67,342
Nov 7, 2024	64.24	65.10	63.71	64.41	64.41	1.85%	145,183
Nov 6, 2024	63.27	63.40	62.60	63.24	63.24	0.30%	104,822
Nov 5, 2024	61.56	63.07	61.15	63.05	63.05	2.96%	77,031
Nov 4, 2024	61.35	61.49	60.58	61.24	61.24	-2.23%	131,264
Nov 1, 2024	64.65	64.65	62.52	62.64	62.64	-2.61%	106,191
Oct 31, 2024	63.51	64.50	63.45	64.32	64.32	1.36%	50,831
Oct 30, 2024	63.91	63.98	63.38	63.46	63.46	-0.75%	35,912
Oct 29, 2024	64.67	64.67	63.82	63.94	63.94	-1.87%	63,441
Oct 28, 2024	64.72	65.36	64.72	65.16	65.16	1.34%	49,269
Oct 25, 2024	65.33	65.33	64.23	64.30	64.30	-1.00%	41,043
Oct 24, 2024	65.67	65.67	64.71	64.95	64.95	-0.82%	124,608
Oct 23, 2024	64.87	65.49	64.87	65.49	65.49	0.97%	102,234
Oct 22, 2024	65.02	65.13	64.53	64.86	64.86	-0.86%	45,021
Oct 21, 2024	65.71	65.71	64.96	65.42	65.42	0.08%	65,537
Oct 18, 2024	64.90	65.46	64.69	65.37	65.37	0.69%	76,695
Oct 17, 2024	66.71	66.71	64.92	64.92	64.92	-1.50%	70,709
Oct 16, 2024	64.73	65.97	64.26	65.91	65.91	2.66%	106,074
Oct 15, 2024	64.81	64.81	64.12	64.20	64.20	-0.54%	68,453
Oct 14, 2024	63.34	64.58	63.34	64.55	64.55	2.14%	71,388
Oct 11, 2024	62.14	63.20	61.50	63.20	63.20	0.37%	71,361
Oct 10, 2024	63.08	63.59	62.97	62.97	62.97	-0.41%	36,386
Oct 9, 2024	64.09	64.09	62.73	63.23	63.23	-1.73%	117,072
Oct 8, 2024	64.81	64.87	64.30	64.34	64.34	-0.26%	59,448
Oct 7, 2024	66.49	66.55	64.14	64.51	64.51	-2.86%	164,464
Oct 4, 2024	65.64	66.47	65.36	66.41	66.41	1.10%	115,821
Oct 3, 2024	65.45	66.06	65.17	65.69	65.69	1.25%	89,790
Oct 2, 2024	64.57	65.22	64.29	64.88	64.88	0.15%	63,372
Oct 1, 2024	64.04	64.82	63.41	64.78	64.78	1.28%	85,035
Sep 30, 2024	64.02	64.07	63.23	63.96	63.96	0.33%	102,076
Sep 27, 2024	63.47	63.97	63.31	63.75	63.75	1.16%	81,043
Sep 26, 2024	64.49	64.60	62.83	63.02	63.02	-1.61%	158,939
Sep 25, 2024	63.72	64.22	63.21	64.05	64.05	1.33%	98,268
Sep 24, 2024	63.51	63.90	63.07	63.21	63.21	-0.30%	106,411
Sep 23, 2024	63.50	64.03	62.55	63.40	63.40	1.20%	123,439
Sep 20, 2024	60.77	62.75	60.77	62.65	62.65	4.85%	53,195
Sep 19, 2024	60.01	60.12	59.07	59.75	59.59	-0.12%	51,498
Sep 18, 2024	59.84	60.14	59.60	59.82	59.66	0.05%	36,015
Sep 17, 2024	60.08	60.31	59.69	59.79	59.63	-0.12%	60,655
Sep 16, 2024	59.47	59.93	59.18	59.86	59.70	1.15%	93,642
Sep 13, 2024	58.29	59.18	58.04	59.18	59.02	2.42%	24,382
Sep 12, 2024	57.47	57.86	57.30	57.78	57.62	0.66%	22,202
Sep 11, 2024	56.89	57.44	56.28	57.40	57.25	1.23%	19,028
Sep 10, 2024	56.25	56.77	56.20	56.70	56.55	0.82%	24,109
Sep 9, 2024	55.86	56.25	55.35	56.24	56.09	0.82%	25,042
Sep 6, 2024	56.37	56.46	55.62	55.78	55.63	-0.99%	15,944
Sep 5, 2024	56.96	56.96	56.08	56.34	56.19	-0.27%	28,942
Sep 4, 2024	56.24	56.81	56.24	56.49	56.34	1.04%	30,718
Sep 3, 2024	57.33	57.33	55.87	55.91	55.76	-2.49%	185,171
Aug 30, 2024	57.15	57.40	56.82	57.34	57.19	0.90%	47,841
Aug 29, 2024	56.84	57.19	56.26	56.83	56.68	0.62%	23,128
Aug 28, 2024	56.83	56.91	56.42	56.48	56.33	-0.69%	20,838
Aug 27, 2024	56.93	57.01	56.62	56.87	56.72	-0.11%	18,921
Aug 26, 2024	57.18	57.18	56.67	56.93	56.78	0.19%	27,806
Aug 23, 2024	56.48	56.85	56.40	56.82	56.67	1.07%	59,902
Aug 22, 2024	56.33	56.57	55.95	56.22	56.07	0.45%	31,823
Aug 21, 2024	55.56	56.19	55.56	55.97	55.82	1.08%	13,999
Aug 20, 2024	55.65	55.65	55.30	55.37	55.22	-0.50%	16,531
Aug 19, 2024	55.15	55.65	55.01	55.65	55.50	1.18%	33,870
Aug 16, 2024	55.16	55.19	54.79	55.00	54.85	-0.16%	14,240
Aug 15, 2024	54.65	55.18	54.28	55.09	54.94	0.79%	27,613
Aug 14, 2024	54.84	54.99	54.21	54.66	54.51	0.04%	22,465
Aug 13, 2024	54.72	55.19	54.36	54.64	54.49	1.11%	31,009
Aug 12, 2024	54.36	54.36	53.55	54.04	53.89	-0.50%	11,959
Aug 9, 2024	54.35	54.35	53.28	54.31	54.16	0.63%	17,225
Aug 8, 2024	53.44	54.17	53.13	53.97	53.82	1.35%	32,322
Aug 7, 2024	53.51	54.07	53.00	53.25	53.11	-0.04%	20,941
Aug 6, 2024	52.59	53.76	52.59	53.27	53.13	1.80%	30,937
Aug 5, 2024	52.70	53.02	52.05	52.33	52.19	-2.48%	21,943
Aug 2, 2024	54.53	54.59	52.80	53.66	53.52	-1.41%	59,100
Aug 1, 2024	54.25	54.81	54.00	54.43	54.28	0.44%	28,477
Jul 31, 2024	54.45	54.45	53.67	54.19	54.04	3.71%	19,715
Jul 30, 2024	52.50	52.50	51.96	52.25	52.11	-0.04%	43,831
Jul 29, 2024	52.51	52.51	51.99	52.27	52.13	0.04%	19,067
Jul 26, 2024	51.91	52.27	51.63	52.25	52.11	1.42%	20,362
Jul 25, 2024	52.75	52.75	51.21	51.52	51.38	-1.85%	29,356
Jul 24, 2024	52.92	52.92	52.43	52.49	52.35	-0.64%	25,860
Jul 23, 2024	53.07	53.14	52.76	52.83	52.69	-0.25%	14,432
Jul 22, 2024	52.67	53.05	52.67	52.96	52.82	1.09%	36,806
Jul 19, 2024	52.17	52.39	51.41	52.39	52.25	0.44%	12,981
Jul 18, 2024	52.16	52.71	51.94	52.16	52.02	0.13%	13,949
Jul 17, 2024	53.34	53.34	52.06	52.09	51.95	-2.25%	61,928
Jul 16, 2024	53.27	53.52	53.13	53.29	53.15	0.40%	57,002
Jul 15, 2024	54.86	54.86	53.00	53.08	52.94	-3.14%	59,893
Jul 12, 2024	54.68	55.12	54.35	54.80	54.65	0.85%	62,084
Jul 11, 2024	54.01	54.44	54.01	54.34	54.19	1.47%	108,862
Jul 10, 2024	53.04	53.61	52.60	53.55	53.41	1.16%	29,265
Jul 9, 2024	52.63	53.59	52.63	52.94	52.79	0.26%	65,007
Jul 8, 2024	52.83	52.85	52.47	52.80	52.66	0.51%	51,466
Jul 5, 2024	52.71	52.73	52.35	52.53	52.39	-0.02%	16,587