UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	70.38	70.70	69.78	70.44	70.44	-0.09%	182,570
Jan 16, 2025	68.86	70.63	68.86	70.50	70.50	2.98%	324,085
Jan 15, 2025	68.73	69.20	68.13	68.46	68.46	1.56%	103,441
Jan 14, 2025	66.63	67.72	66.49	67.41	67.41	1.90%	81,310
Jan 13, 2025	66.84	66.84	65.24	66.15	66.15	-1.72%	124,178
Jan 10, 2025	67.05	67.88	66.38	67.31	67.31	1.97%	164,736
Jan 8, 2025	65.96	66.01	64.28	66.01	66.01	-0.15%	180,265
Jan 7, 2025	66.79	66.79	65.45	66.11	66.11	-0.54%	105,156
Jan 6, 2025	67.23	67.23	65.94	66.47	66.47	-0.36%	177,550
Jan 3, 2025	66.09	66.98	65.54	66.71	66.71	2.11%	156,704
Jan 2, 2025	64.32	65.39	64.23	65.33	65.33	2.48%	138,565
Dec 31, 2024	64.19	64.32	63.55	63.75	63.75	-0.44%	62,776
Dec 30, 2024	63.63	64.17	63.17	64.03	64.03	-0.19%	225,097
Dec 27, 2024	64.43	64.43	63.61	64.15	64.15	-0.88%	46,294
Dec 26, 2024	64.79	64.89	64.35	64.72	64.72	-0.23%	40,343
Dec 24, 2024	64.46	64.87	64.16	64.87	64.87	0.93%	19,297
Dec 23, 2024	63.66	64.27	62.84	64.27	64.27	0.77%	57,415
Dec 20, 2024	62.04	64.00	62.00	63.78	63.78	0.85%	78,230
Dec 19, 2024	63.11	63.88	63.11	63.24	62.97	0.72%	106,959
Dec 18, 2024	65.00	65.00	62.74	62.79	62.53	-2.97%	90,245
Dec 17, 2024	65.10	65.16	64.32	64.71	64.44	-1.30%	82,319
Dec 16, 2024	65.70	66.27	65.28	65.56	65.28	-0.21%	57,407
Dec 13, 2024	65.97	66.14	65.68	65.70	65.42	0.06%	50,395
Dec 12, 2024	66.01	66.51	65.66	65.66	65.38	-0.15%	65,034
Dec 11, 2024	65.73	66.07	65.43	65.76	65.48	0.55%	64,494
Dec 10, 2024	66.40	66.40	65.03	65.40	65.12	-1.88%	114,003
Dec 9, 2024	68.38	68.38	66.24	66.65	66.37	-2.52%	110,877
Dec 6, 2024	69.24	69.47	68.12	68.37	68.08	-1.01%	92,134
Dec 5, 2024	69.12	69.44	68.79	69.07	68.78	0.32%	108,086
Dec 4, 2024	68.52	69.05	68.41	68.85	68.56	1.16%	71,105
Dec 3, 2024	68.65	69.02	67.98	68.06	67.77	-0.38%	57,970
Dec 2, 2024	69.99	70.15	68.24	68.32	68.03	-2.16%	111,505
Nov 29, 2024	69.74	70.05	69.70	69.83	69.54	0.49%	73,459
Nov 27, 2024	70.35	70.35	69.30	69.49	69.20	-0.86%	106,918
Nov 26, 2024	68.54	70.11	68.54	70.09	69.80	2.14%	108,409
Nov 25, 2024	69.92	69.92	68.00	68.62	68.33	-0.62%	108,258
Nov 22, 2024	70.02	70.02	68.72	69.05	68.76	-0.92%	143,690
Nov 21, 2024	67.84	69.71	67.50	69.69	69.40	3.35%	152,762
Nov 20, 2024	68.07	68.18	67.02	67.43	67.15	-0.55%	122,462
Nov 19, 2024	66.16	67.80	65.81	67.80	67.51	1.83%	117,907
Nov 18, 2024	65.77	67.05	65.77	66.58	66.30	1.48%	69,218
Nov 15, 2024	64.80	65.65	64.51	65.61	65.33	1.05%	55,395
Nov 14, 2024	65.46	65.83	64.82	64.93	64.66	-0.63%	61,891
Nov 13, 2024	66.02	66.31	65.15	65.34	65.07	-0.26%	61,992
Nov 12, 2024	66.08	66.08	64.76	65.51	65.23	-1.10%	81,553
Nov 11, 2024	66.15	66.54	65.80	66.24	65.96	0.76%	86,639
Nov 8, 2024	64.70	65.84	64.70	65.74	65.46	2.06%	67,342
Nov 7, 2024	64.24	65.10	63.71	64.41	64.14	1.85%	145,183
Nov 6, 2024	63.27	63.40	62.60	63.24	62.97	0.30%	104,822
Nov 5, 2024	61.56	63.07	61.15	63.05	62.78	2.96%	77,031
Nov 4, 2024	61.35	61.49	60.58	61.24	60.98	-2.23%	131,264
Nov 1, 2024	64.65	64.65	62.52	62.64	62.38	-2.61%	106,191
Oct 31, 2024	63.51	64.50	63.45	64.32	64.05	1.36%	50,831
Oct 30, 2024	63.91	63.98	63.38	63.46	63.19	-0.75%	35,912
Oct 29, 2024	64.67	64.67	63.82	63.94	63.67	-1.87%	63,441
Oct 28, 2024	64.72	65.36	64.72	65.16	64.89	1.34%	49,269
Oct 25, 2024	65.33	65.33	64.23	64.30	64.03	-1.00%	41,043
Oct 24, 2024	65.67	65.67	64.71	64.95	64.68	-0.82%	124,608
Oct 23, 2024	64.87	65.49	64.87	65.49	65.21	0.97%	102,234
Oct 22, 2024	65.02	65.13	64.53	64.86	64.59	-0.86%	45,021
Oct 21, 2024	65.71	65.71	64.96	65.42	65.14	0.08%	65,537
Oct 18, 2024	64.90	65.46	64.69	65.37	65.09	0.69%	76,695
Oct 17, 2024	66.71	66.71	64.92	64.92	64.65	-1.50%	70,709
Oct 16, 2024	64.73	65.97	64.26	65.91	65.63	2.66%	106,074
Oct 15, 2024	64.81	64.81	64.12	64.20	63.93	-0.54%	68,453
Oct 14, 2024	63.34	64.58	63.34	64.55	64.28	2.14%	71,388
Oct 11, 2024	62.14	63.20	61.50	63.20	62.93	0.37%	71,361
Oct 10, 2024	63.08	63.59	62.97	62.97	62.71	-0.41%	36,386
Oct 9, 2024	64.09	64.09	62.73	63.23	62.96	-1.73%	117,072
Oct 8, 2024	64.81	64.87	64.30	64.34	64.07	-0.26%	59,448
Oct 7, 2024	66.49	66.55	64.14	64.51	64.24	-2.86%	164,464
Oct 4, 2024	65.64	66.47	65.36	66.41	66.13	1.10%	115,821
Oct 3, 2024	65.45	66.06	65.17	65.69	65.41	1.25%	89,790
Oct 2, 2024	64.57	65.22	64.29	64.88	64.61	0.15%	63,372
Oct 1, 2024	64.04	64.82	63.41	64.78	64.51	1.28%	85,035
Sep 30, 2024	64.02	64.07	63.23	63.96	63.69	0.33%	102,076
Sep 27, 2024	63.47	63.97	63.31	63.75	63.48	1.16%	81,043
Sep 26, 2024	64.49	64.60	62.83	63.02	62.75	-1.61%	158,939
Sep 25, 2024	63.72	64.22	63.21	64.05	63.78	1.33%	98,268
Sep 24, 2024	63.51	63.90	63.07	63.21	62.94	-0.30%	106,411
Sep 23, 2024	63.50	64.03	62.55	63.40	63.13	1.20%	123,439
Sep 20, 2024	60.77	62.75	60.77	62.65	62.39	4.85%	53,195
Sep 19, 2024	60.01	60.12	59.07	59.75	59.34	-0.12%	51,498
Sep 18, 2024	59.84	60.14	59.60	59.82	59.41	0.05%	36,015
Sep 17, 2024	60.08	60.31	59.69	59.79	59.38	-0.12%	60,655
Sep 16, 2024	59.47	59.93	59.18	59.86	59.45	1.15%	93,642
Sep 13, 2024	58.29	59.18	58.04	59.18	58.77	2.42%	24,382
Sep 12, 2024	57.47	57.86	57.30	57.78	57.38	0.66%	22,202
Sep 11, 2024	56.89	57.44	56.28	57.40	57.00	1.23%	19,028
Sep 10, 2024	56.25	56.77	56.20	56.70	56.31	0.82%	24,109
Sep 9, 2024	55.86	56.25	55.35	56.24	55.85	0.82%	25,042
Sep 6, 2024	56.37	56.46	55.62	55.78	55.40	-0.99%	15,944
Sep 5, 2024	56.96	56.96	56.08	56.34	55.95	-0.27%	28,942
Sep 4, 2024	56.24	56.81	56.24	56.49	56.10	1.04%	30,718
Sep 3, 2024	57.33	57.33	55.87	55.91	55.52	-2.49%	185,171
Aug 30, 2024	57.15	57.40	56.82	57.34	56.94	0.90%	47,841
Aug 29, 2024	56.84	57.19	56.26	56.83	56.44	0.62%	23,128
Aug 28, 2024	56.83	56.91	56.42	56.48	56.09	-0.69%	20,838
Aug 27, 2024	56.93	57.01	56.62	56.87	56.48	-0.11%	18,921
Aug 26, 2024	57.18	57.18	56.67	56.93	56.54	0.19%	27,806