UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	79.08	79.08	78.23	78.30	78.30	-0.46%	213,375
Nov 12, 2026	77.99	79.10	77.99	78.66	78.66	0.55%	124,257
Nov 11, 2026	77.86	78.38	77.56	78.23	78.23	1.19%	121,511
Nov 10, 2026	76.80	77.37	76.68	77.31	77.31	-0.31%	129,656
Nov 9, 2026	76.29	77.96	75.20	77.55	77.55	3.23%	137,593
Nov 6, 2026	73.79	75.38	73.36	75.12	75.12	2.18%	163,354
Nov 5, 2026	74.75	75.12	73.13	73.52	73.52	-1.80%	306,982
Nov 4, 2026	75.32	75.53	73.72	74.87	74.87	-2.68%	494,227
Nov 3, 2026	76.35	77.80	76.35	76.93	76.93	0.83%	135,879
Nov 2, 2026	76.72	76.89	76.23	76.30	76.30	-0.44%	172,836
Oct 30, 2026	76.45	76.92	76.34	76.64	76.64	-	144,356
Oct 29, 2026	75.86	77.09	75.86	76.64	76.64	1.30%	105,228
Oct 28, 2026	76.32	76.50	75.32	75.66	75.66	-0.67%	92,607
Oct 27, 2026	75.40	76.23	75.38	76.17	76.17	1.41%	110,931
Oct 26, 2026	74.80	75.43	74.79	75.11	75.11	0.51%	88,025
Oct 23, 2026	74.96	74.97	74.34	74.73	74.73	-0.88%	171,917
Oct 22, 2026	75.95	76.27	74.71	75.39	75.39	-1.26%	169,490
Oct 21, 2026	75.98	76.96	75.89	76.35	76.35	1.52%	82,225
Oct 20, 2026	74.73	75.69	74.47	75.21	75.21	0.78%	125,321
Oct 19, 2026	76.31	76.39	74.45	74.63	74.63	-2.06%	84,983
Oct 16, 2026	75.77	76.37	75.32	76.20	76.20	1.11%	200,942
Oct 15, 2026	75.63	75.63	74.38	75.36	75.36	-0.33%	171,942
Oct 14, 2026	76.79	76.89	75.44	75.61	75.61	-1.96%	144,179
Oct 13, 2026	76.23	77.57	75.91	77.12	77.12	0.73%	122,468
Oct 12, 2026	76.78	77.09	76.20	76.56	76.56	0.17%	279,994
Oct 9, 2026	75.29	76.56	75.29	76.43	76.43	1.87%	148,177
Oct 8, 2026	76.28	76.94	74.61	75.03	75.03	-1.83%	644,319
Oct 7, 2026	75.07	76.78	74.98	76.43	76.43	0.49%	136,546
Oct 6, 2026	73.93	76.30	73.93	76.06	76.06	5.59%	360,239
Oct 5, 2026	71.48	72.69	70.98	72.03	72.03	1.21%	145,240
Oct 2, 2026	71.61	72.00	70.48	71.17	71.17	0.48%	173,155
Oct 1, 2026	70.41	71.12	69.90	70.83	70.83	0.93%	324,377
Sep 30, 2026	71.04	71.25	69.90	70.18	70.18	-1.22%	270,242
Sep 29, 2026	69.89	71.18	69.87	71.05	71.05	1.70%	207,352
Sep 28, 2026	70.14	70.21	69.46	69.86	69.86	-0.61%	113,829
Sep 25, 2026	69.92	70.38	69.45	70.29	70.29	0.66%	109,763
Sep 24, 2026	70.30	70.40	69.62	69.83	69.83	-0.77%	100,442
Sep 23, 2026	70.97	71.00	70.03	70.37	70.37	-1.14%	125,775
Sep 22, 2026	71.57	71.92	71.16	71.18	71.18	-0.46%	141,140
Sep 21, 2026	71.62	71.95	70.83	71.51	71.51	0.27%	200,562
Sep 18, 2026	72.40	72.44	71.53	71.58	71.32	-1.47%	126,383
Sep 17, 2026	72.54	73.29	72.24	72.65	72.39	1.02%	106,465
Sep 16, 2026	72.36	72.56	71.54	71.92	71.66	0.20%	197,204
Sep 15, 2026	72.95	72.95	71.67	71.78	71.52	-1.17%	215,335
Sep 14, 2026	74.29	74.29	72.57	72.63	72.37	-3.11%	197,748
Sep 11, 2026	75.58	75.71	74.76	74.96	74.69	-	111,374
Sep 10, 2026	75.83	76.40	74.94	74.96	74.69	-1.58%	115,166
Sep 9, 2026	76.77	77.02	75.82	76.16	75.88	-1.17%	163,138
Sep 8, 2026	76.28	77.71	76.28	77.06	76.78	1.17%	163,966
Sep 4, 2026	74.82	76.20	74.82	76.17	75.89	1.30%	153,900