UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	79.53	80.25	79.06	79.58	-	-0.01%	26,580
Dec 18, 2025	79.25	80.53	78.73	79.58	79.58	2.27%	172,074
Dec 17, 2025	80.38	80.38	77.53	77.81	77.81	-2.93%	232,683
Dec 16, 2025	79.54	80.42	79.14	80.16	80.16	0.72%	275,687
Dec 15, 2025	79.79	79.90	79.11	79.59	79.59	0.53%	168,548
Dec 12, 2025	80.61	81.08	78.83	79.17	79.17	-1.69%	139,187
Dec 11, 2025	78.93	80.60	78.77	80.53	80.53	1.72%	157,378
Dec 10, 2025	78.86	79.28	77.89	79.17	79.17	0.37%	189,149
Dec 9, 2025	79.15	80.02	78.86	78.88	78.88	-0.18%	127,620
Dec 8, 2025	79.82	79.82	78.81	79.02	79.02	-0.98%	176,589
Dec 5, 2025	81.30	81.30	79.72	79.80	79.80	-1.74%	201,755
Dec 4, 2025	80.97	81.76	80.55	81.21	81.21	0.41%	148,344
Dec 3, 2025	81.16	81.40	80.53	80.88	80.88	-0.32%	161,667
Dec 2, 2025	82.36	82.39	81.06	81.14	81.14	-1.07%	230,793
Dec 1, 2025	83.68	83.68	81.95	82.02	82.02	-2.54%	138,542
Nov 28, 2025	83.94	84.31	83.70	84.16	84.16	0.73%	186,426
Nov 26, 2025	82.56	83.58	82.56	83.55	83.55	2.00%	139,702
Nov 25, 2025	82.63	82.63	81.05	81.91	81.91	-0.64%	128,926
Nov 24, 2025	80.98	82.50	80.37	82.44	82.44	2.19%	159,113
Nov 21, 2025	81.39	81.39	79.57	80.67	80.67	-0.30%	154,566
Nov 20, 2025	83.63	84.31	80.91	80.91	80.91	-1.71%	167,766
Nov 19, 2025	81.89	82.99	81.82	82.32	82.32	0.81%	230,967
Nov 18, 2025	81.36	82.44	81.18	81.66	81.66	0.04%	138,523
Nov 17, 2025	81.32	82.48	81.09	81.63	81.63	0.54%	162,980
Nov 14, 2025	80.00	81.96	79.66	81.19	81.19	0.51%	185,371
Nov 13, 2025	82.02	82.11	80.66	80.78	80.78	-2.06%	252,792
Nov 12, 2025	82.90	82.90	82.00	82.48	82.48	-0.08%	240,199
Nov 11, 2025	83.33	83.55	82.09	82.55	82.55	-1.20%	126,032
Nov 10, 2025	84.38	84.69	82.63	83.55	83.55	-0.06%	136,482
Nov 7, 2025	81.48	83.60	81.07	83.60	83.60	1.44%	1,008,767
Nov 6, 2025	82.95	83.72	82.24	82.41	82.41	-1.20%	134,516
Nov 5, 2025	83.31	84.06	82.80	83.41	83.41	0.41%	260,952
Nov 4, 2025	83.72	83.97	82.67	83.07	83.07	-1.54%	420,786
Nov 3, 2025	83.77	84.57	83.15	84.37	84.37	1.03%	643,964
Oct 31, 2025	83.88	84.31	82.77	83.51	83.51	-0.41%	163,180
Oct 30, 2025	84.52	85.56	83.75	83.85	83.85	-1.36%	145,735
Oct 29, 2025	84.36	85.66	84.14	85.01	85.01	0.77%	210,430
Oct 28, 2025	86.37	86.37	83.64	84.36	84.36	-1.99%	307,413
Oct 27, 2025	86.51	86.51	85.00	86.07	86.07	0.21%	226,690
Oct 24, 2025	84.92	86.08	84.78	85.89	85.89	2.56%	168,624
Oct 23, 2025	83.75	84.32	83.03	83.75	83.75	0.61%	264,473
Oct 22, 2025	83.89	83.89	81.85	83.24	83.24	-0.25%	318,993
Oct 21, 2025	85.49	85.49	83.17	83.45	83.45	-2.10%	192,686
Oct 20, 2025	86.58	86.94	85.03	85.24	85.24	-0.69%	490,781
Oct 17, 2025	86.73	86.89	85.26	85.83	85.83	-1.22%	148,224
Oct 16, 2025	87.94	88.43	86.75	86.89	86.89	-0.72%	232,835
Oct 15, 2025	87.03	88.10	86.42	87.52	87.52	1.46%	238,688
Oct 14, 2025	85.68	87.01	85.28	86.26	86.26	-0.10%	194,906
Oct 13, 2025	85.22	86.83	85.06	86.35	86.35	2.14%	237,859
Oct 10, 2025	86.86	87.15	84.35	84.54	84.54	-2.37%	378,364