UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	80.88	81.75	80.88	81.51	81.51	0.64%	294,875
Jul 9, 2026	81.30	81.69	80.97	80.99	80.99	0.40%	81,364
Jul 8, 2026	80.91	81.18	80.36	80.67	80.67	-0.63%	84,798
Jul 7, 2026	81.28	82.13	81.14	81.18	81.18	-	96,995
Jul 6, 2026	81.27	81.74	80.68	81.18	81.18	0.17%	137,955
Jul 2, 2026	80.32	81.14	80.32	81.04	81.04	1.41%	99,781
Jul 1, 2026	81.42	81.43	79.57	79.91	79.91	-2.24%	110,541
Jun 30, 2026	83.41	83.57	81.69	81.74	81.74	-2.10%	76,877
Jun 29, 2026	84.07	84.21	83.15	83.49	83.49	-0.95%	104,543
Jun 26, 2026	83.81	84.29	83.35	84.29	84.29	0.42%	72,054
Jun 25, 2026	83.40	84.50	83.29	83.94	83.94	1.41%	108,537
Jun 24, 2026	82.64	83.04	82.20	82.77	82.77	0.52%	70,113
Jun 23, 2026	81.68	82.69	81.15	82.34	82.34	-0.48%	62,165
Jun 22, 2026	81.76	83.17	81.76	82.74	82.74	0.95%	120,540
Jun 18, 2026	81.65	83.65	81.49	82.21	81.96	1.69%	178,410
Jun 17, 2026	81.46	81.92	80.49	80.84	80.59	-0.91%	142,248
Jun 16, 2026	80.50	82.53	80.50	81.58	81.33	1.57%	159,672
Jun 15, 2026	79.39	80.77	79.05	80.32	80.08	1.86%	148,398
Jun 12, 2026	77.93	79.02	77.93	78.85	78.61	1.56%	255,516
Jun 11, 2026	77.48	78.26	77.46	77.64	77.40	0.82%	121,311
Jun 10, 2026	78.10	78.39	76.88	77.01	76.78	-1.51%	86,055
Jun 9, 2026	78.18	78.19	77.29	78.19	77.95	0.80%	222,833
Jun 8, 2026	78.93	78.93	77.56	77.57	77.33	-1.59%	170,776
Jun 5, 2026	79.03	79.26	78.58	78.82	78.58	-0.19%	79,901
Jun 4, 2026	78.74	79.09	77.86	78.97	78.73	0.33%	88,645
Jun 3, 2026	79.39	80.16	78.71	78.71	78.47	-0.98%	90,894
Jun 2, 2026	78.06	79.69	77.89	79.49	79.25	2.05%	186,423
Jun 1, 2026	79.48	79.48	77.84	77.89	77.65	-3.30%	277,908
May 29, 2026	80.90	81.21	80.16	80.55	80.31	-0.21%	93,160
May 28, 2026	81.44	81.68	80.61	80.72	80.47	-1.18%	124,110
May 27, 2026	82.50	82.50	81.35	81.68	81.43	-1.10%	147,242
May 26, 2026	82.24	83.08	82.08	82.59	82.34	1.25%	125,601
May 22, 2026	80.51	81.86	80.50	81.57	81.32	1.68%	188,544
May 21, 2026	78.84	80.28	78.84	80.22	79.98	1.57%	165,687
May 20, 2026	78.27	79.32	78.11	78.98	78.74	2.50%	221,298
May 19, 2026	76.36	77.15	76.13	77.05	76.82	0.39%	2,196,267
May 18, 2026	77.46	77.56	76.11	76.75	76.52	-0.65%	240,124
May 15, 2026	78.99	78.99	77.24	77.25	77.02	-2.83%	206,176
May 14, 2026	78.92	79.51	78.89	79.50	79.26	0.53%	152,784
May 13, 2026	80.45	80.45	78.17	79.08	78.84	-2.32%	268,434
May 12, 2026	81.17	81.19	80.33	80.96	80.71	-0.85%	134,353
May 11, 2026	81.73	81.99	80.79	81.65	81.40	0.81%	184,461
May 8, 2026	82.65	82.90	80.95	80.99	80.74	-1.23%	150,919
May 7, 2026	83.94	84.16	81.95	82.00	81.75	-2.10%	153,380
May 6, 2026	84.43	84.57	83.01	83.76	83.51	-0.58%	151,992
May 5, 2026	84.69	85.03	84.17	84.25	83.99	-	111,768
May 4, 2026	83.53	84.78	83.20	84.25	83.99	0.80%	103,191
May 1, 2026	84.08	85.13	83.44	83.58	83.33	-0.65%	132,370
Apr 30, 2026	82.00	84.14	82.00	84.13	83.87	3.16%	107,878
Apr 29, 2026	83.05	83.05	81.30	81.55	81.30	-1.77%	65,887