UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	80.66	81.17	79.80	80.17	80.17	0.30%	82,978
Apr 21, 2026	82.18	82.21	79.85	79.93	79.93	-2.29%	221,996
Apr 20, 2026	83.36	83.41	81.55	81.80	81.80	-1.93%	89,653
Apr 17, 2026	84.04	84.11	82.63	83.41	83.41	-0.36%	142,967
Apr 16, 2026	82.67	83.77	82.67	83.71	83.71	1.27%	119,390
Apr 15, 2026	83.02	83.13	82.20	82.66	82.66	-0.39%	103,853
Apr 14, 2026	82.35	83.12	81.76	82.98	82.98	1.29%	200,851
Apr 13, 2026	81.65	82.37	81.32	81.92	81.92	-0.19%	136,419
Apr 10, 2026	82.11	83.04	81.92	82.08	82.08	0.11%	161,635
Apr 9, 2026	81.92	83.67	81.92	81.99	81.99	-0.01%	194,445
Apr 8, 2026	82.14	82.14	81.44	82.00	82.00	1.21%	95,904
Apr 7, 2026	80.27	81.14	80.27	81.02	81.02	0.50%	153,347
Apr 6, 2026	80.66	81.01	80.42	80.62	80.62	-0.30%	166,080
Apr 2, 2026	79.96	81.26	79.83	80.86	80.86	0.25%	120,358
Apr 1, 2026	80.16	81.06	80.00	80.66	80.66	0.95%	154,469
Mar 31, 2026	79.22	79.92	78.19	79.90	79.90	0.11%	146,997
Mar 30, 2026	81.12	81.29	79.43	79.81	79.81	-0.54%	216,562
Mar 27, 2026	79.39	81.19	79.39	80.24	80.24	1.20%	182,194
Mar 26, 2026	79.18	79.69	78.62	79.29	79.29	-0.36%	186,558
Mar 25, 2026	80.08	80.27	79.49	79.58	79.58	0.68%	214,185
Mar 24, 2026	77.67	79.73	77.66	79.04	79.04	1.09%	202,583
Mar 23, 2026	78.53	79.19	77.78	78.19	78.19	1.51%	208,647
Mar 20, 2026	81.75	82.19	76.65	77.03	77.03	-6.78%	177,679
Mar 19, 2026	82.11	82.96	81.50	82.63	82.31	-0.19%	127,056
Mar 18, 2026	82.36	83.53	82.36	82.79	82.47	0.46%	257,602
Mar 17, 2026	82.59	82.95	82.38	82.41	82.09	0.35%	108,737
Mar 16, 2026	82.62	82.62	81.80	82.12	81.80	0.60%	105,120
Mar 13, 2026	81.60	82.39	81.40	81.63	81.31	0.95%	107,464
Mar 12, 2026	80.00	81.81	79.77	80.86	80.55	0.53%	133,336
Mar 11, 2026	81.97	82.00	80.14	80.43	80.12	-2.06%	164,974
Mar 10, 2026	82.41	83.38	82.01	82.12	81.80	-0.67%	168,011
Mar 9, 2026	81.02	82.76	80.41	82.67	82.35	1.11%	139,820
Mar 6, 2026	82.22	82.73	81.76	81.76	81.44	-1.79%	158,494
Mar 5, 2026	82.92	83.33	82.49	83.25	82.93	-0.31%	99,564
Mar 4, 2026	83.43	84.00	82.57	83.51	83.19	0.31%	131,405
Mar 3, 2026	82.46	83.89	81.22	83.25	82.93	-1.32%	170,468
Mar 2, 2026	84.55	85.75	84.34	84.36	84.03	-1.43%	334,307
Feb 27, 2026	85.06	85.83	84.76	85.58	85.25	0.02%	210,424
Feb 26, 2026	85.00	85.61	84.03	85.56	85.23	-0.13%	259,519
Feb 25, 2026	84.76	85.83	83.98	85.67	85.34	1.23%	187,820
Feb 24, 2026	83.25	84.64	82.21	84.63	84.30	1.68%	288,086
Feb 23, 2026	83.16	84.23	82.54	83.23	82.91	-0.22%	125,161
Feb 20, 2026	82.78	83.49	82.68	83.41	83.09	0.76%	89,773
Feb 19, 2026	82.19	82.88	82.07	82.78	82.46	0.67%	213,971
Feb 18, 2026	83.88	84.02	81.96	82.23	81.91	-1.90%	219,739
Feb 17, 2026	83.45	84.28	83.18	83.82	83.50	0.73%	244,242
Feb 13, 2026	80.50	83.38	80.50	83.21	82.89	3.10%	534,326
Feb 12, 2026	79.85	81.17	79.85	80.71	80.40	1.68%	179,526
Feb 11, 2026	79.56	79.66	78.75	79.38	79.07	0.56%	144,927
Feb 10, 2026	78.63	79.47	77.55	78.94	78.63	1.52%	274,241