UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	82.22	82.58	82.20	82.36	-	-1.08%	9,541
Mar 5, 2026	82.92	83.33	82.49	83.25	83.25	-0.31%	99,550
Mar 4, 2026	83.43	84.00	82.57	83.51	83.51	0.31%	131,373
Mar 3, 2026	82.46	83.89	81.22	83.25	83.25	-1.32%	170,445
Mar 2, 2026	84.55	85.75	84.34	84.36	84.36	-1.43%	333,950
Feb 27, 2026	85.06	85.83	84.76	85.58	85.58	0.02%	210,416
Feb 26, 2026	85.00	85.61	84.03	85.56	85.56	-0.13%	258,244
Feb 25, 2026	84.76	85.83	83.98	85.67	85.67	1.23%	187,736
Feb 24, 2026	83.25	84.64	82.21	84.63	84.63	1.68%	287,728
Feb 23, 2026	83.16	84.23	82.54	83.23	83.23	-0.22%	125,161
Feb 20, 2026	82.78	83.49	82.68	83.41	83.41	0.76%	89,762
Feb 19, 2026	82.19	82.88	82.07	82.78	82.78	0.67%	213,907
Feb 18, 2026	83.88	84.02	81.96	82.23	82.23	-1.90%	219,732
Feb 17, 2026	83.45	84.28	83.18	83.82	83.82	0.73%	244,096
Feb 13, 2026	80.50	83.38	80.50	83.21	83.21	3.10%	533,566
Feb 12, 2026	79.85	81.17	79.85	80.71	80.71	1.68%	179,124
Feb 11, 2026	79.56	79.66	78.75	79.38	79.38	0.56%	144,919
Feb 10, 2026	78.63	79.47	77.55	78.94	78.94	1.52%	274,210
Feb 9, 2026	77.12	77.88	76.74	77.76	77.76	1.16%	150,120
Feb 6, 2026	76.54	77.19	76.15	76.87	76.87	2.10%	214,857
Feb 5, 2026	74.92	75.50	74.60	75.29	75.29	0.40%	231,201
Feb 4, 2026	77.16	77.16	74.87	74.99	74.99	-2.51%	336,425
Feb 3, 2026	76.58	77.18	76.13	76.92	76.92	0.79%	218,623
Feb 2, 2026	77.54	77.81	76.21	76.32	76.32	-1.71%	1,140,017
Jan 30, 2026	78.19	78.56	76.90	77.65	77.65	-0.98%	123,223
Jan 29, 2026	78.87	79.56	77.79	78.42	78.42	-0.48%	258,712
Jan 28, 2026	78.92	79.04	78.36	78.80	78.80	-0.03%	114,821
Jan 27, 2026	77.57	78.89	77.32	78.82	78.82	1.72%	175,471
Jan 26, 2026	77.61	78.46	77.48	77.49	77.49	-0.10%	168,749
Jan 23, 2026	78.16	78.45	77.15	77.57	77.57	-0.89%	702,700
Jan 22, 2026	79.27	79.45	77.95	78.27	78.27	-0.52%	294,553
Jan 21, 2026	78.59	79.13	77.60	78.68	78.68	1.00%	189,452
Jan 20, 2026	78.57	79.56	77.67	77.90	77.90	-2.05%	269,781
Jan 16, 2026	80.05	80.51	79.14	79.53	79.53	-3.27%	331,260
Jan 15, 2026	81.16	82.59	81.00	82.22	82.22	2.97%	293,681
Jan 14, 2026	79.47	79.99	79.01	79.85	79.85	0.40%	130,853
Jan 13, 2026	79.15	79.84	78.86	79.53	79.53	0.88%	178,541
Jan 12, 2026	78.15	79.16	78.01	78.84	78.84	0.25%	263,323
Jan 9, 2026	79.00	79.58	78.44	78.64	78.64	2.88%	225,269
Jan 8, 2026	77.33	77.46	76.36	76.44	76.44	-1.20%	211,379
Jan 7, 2026	80.04	80.04	76.88	77.37	77.37	-3.34%	299,517
Jan 6, 2026	79.75	80.28	79.03	80.04	80.04	0.64%	223,167
Jan 5, 2026	80.83	81.14	78.42	79.53	79.53	-1.30%	178,526
Jan 2, 2026	79.42	80.91	79.41	80.58	80.58	2.06%	137,006
Dec 31, 2025	79.59	79.80	78.90	78.95	78.95	-0.79%	134,014
Dec 30, 2025	79.65	79.66	79.30	79.58	79.58	0.13%	160,302
Dec 29, 2025	79.29	80.04	79.29	79.48	79.48	-	190,505
Dec 26, 2025	79.61	79.61	79.13	79.48	79.48	-0.13%	100,785
Dec 24, 2025	79.22	79.61	78.86	79.58	79.58	0.52%	97,838
Dec 23, 2025	78.56	79.48	78.56	79.17	79.17	0.41%	116,290
Dec 22, 2025	78.61	79.01	78.13	78.85	78.85	0.23%	121,917
Dec 19, 2025	79.63	80.31	78.61	78.67	78.27	-1.14%	90,689
Dec 18, 2025	79.25	80.53	78.73	79.58	79.18	2.27%	172,077
Dec 17, 2025	80.38	80.38	77.53	77.81	77.42	-2.93%	232,683
Dec 16, 2025	79.54	80.42	79.14	80.16	79.75	0.72%	275,687
Dec 15, 2025	79.79	79.90	79.11	79.59	79.19	0.53%	168,548
Dec 12, 2025	80.61	81.08	78.83	79.17	78.77	-1.69%	139,187
Dec 11, 2025	78.93	80.60	78.77	80.53	80.12	1.72%	157,378
Dec 10, 2025	78.86	79.28	77.89	79.17	78.77	0.37%	189,149
Dec 9, 2025	79.15	80.02	78.86	78.88	78.48	-0.18%	127,620
Dec 8, 2025	79.82	79.82	78.81	79.02	78.62	-0.98%	176,589
Dec 5, 2025	81.30	81.30	79.72	79.80	79.40	-1.74%	201,755
Dec 4, 2025	80.97	81.76	80.55	81.21	80.80	0.41%	148,344
Dec 3, 2025	81.16	81.40	80.53	80.88	80.47	-0.32%	161,667
Dec 2, 2025	82.36	82.39	81.06	81.14	80.73	-1.07%	230,793
Dec 1, 2025	83.68	83.68	81.95	82.02	81.61	-2.54%	138,542
Nov 28, 2025	83.94	84.31	83.70	84.16	83.73	0.73%	186,426
Nov 26, 2025	82.56	83.58	82.56	83.55	83.13	2.00%	139,702
Nov 25, 2025	82.63	82.63	81.05	81.91	81.50	-0.64%	128,926
Nov 24, 2025	80.98	82.50	80.37	82.44	82.02	2.19%	159,113
Nov 21, 2025	81.39	81.39	79.57	80.67	80.26	-0.30%	154,566
Nov 20, 2025	83.63	84.31	80.91	80.91	80.50	-1.71%	167,766
Nov 19, 2025	81.89	82.99	81.82	82.32	81.90	0.81%	230,967
Nov 18, 2025	81.36	82.44	81.18	81.66	81.25	0.04%	138,523
Nov 17, 2025	81.32	82.48	81.09	81.63	81.22	0.54%	162,980
Nov 14, 2025	80.00	81.96	79.66	81.19	80.78	0.51%	185,371
Nov 13, 2025	82.02	82.11	80.66	80.78	80.37	-2.06%	252,792
Nov 12, 2025	82.90	82.90	82.00	82.48	82.06	-0.08%	240,199
Nov 11, 2025	83.33	83.55	82.09	82.55	82.13	-1.20%	126,032
Nov 10, 2025	84.38	84.69	82.63	83.55	83.13	-0.06%	136,482
Nov 7, 2025	81.48	83.60	81.07	83.60	83.18	1.44%	1,008,767
Nov 6, 2025	82.95	83.72	82.24	82.41	81.99	-1.20%	134,516
Nov 5, 2025	83.31	84.06	82.80	83.41	82.99	0.41%	260,952
Nov 4, 2025	83.72	83.97	82.67	83.07	82.65	-1.54%	420,786
Nov 3, 2025	83.77	84.57	83.15	84.37	83.94	1.03%	643,964
Oct 31, 2025	83.88	84.31	82.77	83.51	83.09	-0.41%	163,180
Oct 30, 2025	84.52	85.56	83.75	83.85	83.43	-1.36%	145,735
Oct 29, 2025	84.36	85.66	84.14	85.01	84.58	0.77%	210,430
Oct 28, 2025	86.37	86.37	83.64	84.36	83.93	-1.99%	307,413
Oct 27, 2025	86.51	86.51	85.00	86.07	85.63	0.21%	226,690
Oct 24, 2025	84.92	86.08	84.78	85.89	85.46	2.56%	168,624
Oct 23, 2025	83.75	84.32	83.03	83.75	83.33	0.61%	264,473
Oct 22, 2025	83.89	83.89	81.85	83.24	82.82	-0.25%	318,993
Oct 21, 2025	85.49	85.49	83.17	83.45	83.03	-2.10%	192,686
Oct 20, 2025	86.58	86.94	85.03	85.24	84.81	-0.69%	490,781
Oct 17, 2025	86.73	86.89	85.26	85.83	85.40	-1.22%	148,224
Oct 16, 2025	87.94	88.43	86.75	86.89	86.45	-0.72%	232,835
Oct 15, 2025	87.03	88.10	86.42	87.52	87.08	1.46%	238,688
Oct 14, 2025	85.68	87.01	85.28	86.26	85.82	-0.10%	194,906
Oct 13, 2025	85.22	86.83	85.06	86.35	85.91	2.14%	237,859