UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	78.09	78.23	77.47	77.57	77.57	-0.03%	288,611
Jul 30, 2026	77.88	78.56	77.43	77.59	77.59	0.81%	155,543
Jul 29, 2026	78.98	78.98	76.86	76.97	76.97	-2.30%	113,280
Jul 28, 2026	80.13	80.20	78.77	78.78	78.78	-2.08%	209,376
Jul 27, 2026	82.17	82.17	80.20	80.45	80.45	-1.93%	124,180
Jul 24, 2026	82.97	83.19	81.74	82.03	82.03	-0.76%	74,504
Jul 23, 2026	81.62	82.69	81.62	82.66	82.66	0.76%	82,276
Jul 22, 2026	80.16	82.12	80.16	82.04	82.04	2.72%	130,471
Jul 21, 2026	79.80	80.29	79.31	79.87	79.87	0.57%	126,337
Jul 20, 2026	80.37	81.03	79.37	79.42	79.42	-0.71%	102,787
Jul 17, 2026	80.44	81.13	79.90	79.99	79.99	-0.53%	77,867
Jul 16, 2026	81.08	81.11	79.70	80.42	80.42	-1.13%	76,465
Jul 15, 2026	82.35	83.05	81.25	81.34	81.34	-0.76%	93,867
Jul 14, 2026	82.84	83.70	81.76	81.96	81.96	-0.23%	87,569
Jul 13, 2026	81.38	82.26	81.38	82.15	82.15	0.79%	90,374
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