UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	74.59	74.92	74.25	74.54	-	0.53%	75,222
Aug 24, 2026	74.06	74.40	73.60	74.15	74.15	0.16%	206,359
Aug 21, 2026	75.84	75.84	74.03	74.03	74.03	-2.02%	420,905
Aug 20, 2026	76.01	76.55	75.46	75.56	75.56	-1.01%	143,771
Aug 19, 2026	76.46	76.61	75.86	76.33	76.33	0.51%	140,779
Aug 18, 2026	77.90	78.28	75.70	75.94	75.94	-2.48%	229,889
Aug 17, 2026	78.34	78.51	77.31	77.87	77.87	-0.61%	133,889
Aug 14, 2026	77.67	78.62	77.67	78.35	78.35	0.98%	153,212
Aug 13, 2026	77.90	78.25	77.37	77.59	77.59	-0.04%	110,467
Aug 12, 2026	77.54	78.13	77.32	77.62	77.62	1.03%	149,598
Aug 11, 2026	75.83	77.05	75.83	76.83	76.83	1.41%	88,623
Aug 10, 2026	76.38	76.64	75.60	75.76	75.76	-1.02%	162,133
Aug 7, 2026	75.75	76.98	75.13	76.54	76.54	0.84%	156,077
Aug 6, 2026	76.74	77.39	75.72	75.90	75.90	-0.17%	130,769
Aug 5, 2026	77.39	77.39	75.69	76.03	76.03	-1.43%	217,589
Aug 4, 2026	78.69	78.69	76.53	77.13	77.13	-1.98%	194,935
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%	288,611
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