UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	72.40	72.44	71.53	71.58	71.58	-1.47%	126,328
Sep 17, 2026	72.54	73.29	72.24	72.65	72.65	1.02%	106,463
Sep 16, 2026	72.36	72.56	71.54	71.92	71.92	0.20%	197,160
Sep 15, 2026	72.95	72.95	71.67	71.78	71.78	-1.17%	215,329
Sep 14, 2026	74.29	74.29	72.57	72.63	72.63	-3.11%	197,745
Sep 11, 2026	75.58	75.71	74.76	74.96	74.96	-	111,270
Sep 10, 2026	75.83	76.40	74.94	74.96	74.96	-1.58%	114,981
Sep 9, 2026	76.77	77.02	75.82	76.16	76.16	-1.17%	163,116
Sep 8, 2026	76.28	77.71	76.28	77.06	77.06	1.17%	163,807
Sep 4, 2026	74.82	76.20	74.82	76.17	76.17	1.30%	153,900
Sep 3, 2026	75.12	75.95	74.89	75.19	75.19	0.55%	232,223
Sep 2, 2026	73.84	74.91	73.46	74.78	74.78	1.04%	217,174
Sep 1, 2026	73.67	74.54	73.25	74.01	74.01	0.34%	302,405
Aug 31, 2026	73.50	74.05	73.26	73.76	73.76	-0.03%	122,008
Aug 28, 2026	74.99	75.05	73.64	73.78	73.78	-1.30%	194,532
Aug 27, 2026	74.79	75.09	74.32	74.75	74.75	-0.44%	158,528
Aug 26, 2026	74.60	75.62	74.60	75.08	75.08	0.63%	133,107
Aug 25, 2026	74.59	74.97	74.25	74.61	74.61	0.62%	135,015
Aug 24, 2026	74.06	74.40	73.60	74.15	74.15	0.16%	206,416
Aug 21, 2026	75.84	75.84	74.03	74.03	74.03	-2.02%	423,907
Aug 20, 2026	76.01	76.55	75.46	75.56	75.56	-1.01%	143,772
Aug 19, 2026	76.46	76.61	75.86	76.33	76.33	0.51%	140,789
Aug 18, 2026	77.90	78.28	75.70	75.94	75.94	-2.48%	229,944
Aug 17, 2026	78.34	78.51	77.31	77.87	77.87	-0.61%	133,891
Aug 14, 2026	77.67	78.62	77.67	78.35	78.35	0.98%	153,214
Aug 13, 2026	77.90	78.25	77.37	77.59	77.59	-0.04%	110,474
Aug 12, 2026	77.54	78.13	77.32	77.62	77.62	1.03%	149,700
Aug 11, 2026	75.83	77.05	75.83	76.83	76.83	1.41%	92,303
Aug 10, 2026	76.38	76.64	75.60	75.76	75.76	-1.02%	162,137
Aug 7, 2026	75.75	76.98	75.13	76.54	76.54	0.84%	156,160
Aug 6, 2026	76.74	77.39	75.72	75.90	75.90	-0.17%	130,816
Aug 5, 2026	77.39	77.39	75.69	76.03	76.03	-1.43%	217,706
Aug 4, 2026	78.69	78.69	76.53	77.13	77.13	-1.98%	195,088
Aug 3, 2026	77.50	78.81	76.97	78.69	78.69	1.44%	123,751
Jul 31, 2026	78.09	78.23	77.47	77.57	77.57	-0.03%	288,863
Jul 30, 2026	77.88	78.56	77.43	77.59	77.59	0.81%	155,619
Jul 29, 2026	78.98	78.98	76.86	76.97	76.97	-2.30%	113,291
Jul 28, 2026	80.13	80.20	78.77	78.78	78.78	-2.08%	209,377
Jul 27, 2026	82.17	82.17	80.20	80.45	80.45	-1.93%	124,229
Jul 24, 2026	82.97	83.19	81.74	82.03	82.03	-0.76%	74,505
Jul 23, 2026	81.62	82.69	81.62	82.66	82.66	0.76%	82,296
Jul 22, 2026	80.16	82.12	80.16	82.04	82.04	2.72%	130,512
Jul 21, 2026	79.80	80.29	79.31	79.87	79.87	0.57%	126,345
Jul 20, 2026	80.37	81.03	79.37	79.42	79.42	-0.71%	102,846
Jul 17, 2026	80.44	81.13	79.90	79.99	79.99	-0.53%	77,868
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%	94,523
Jul 14, 2026	82.84	83.70	81.76	81.96	81.96	-0.23%	87,579
Jul 13, 2026	81.38	82.26	81.38	82.15	82.15	0.79%	90,427
Jul 10, 2026	80.88	81.75	80.88	81.51	81.51	0.64%	294,875