(UTES)
AMEX: UTES
· Real-Time Price · USD
78.04
-0.75 (-0.95%)
At close: Sep 08, 2025, 3:59 PM
78.45
0.53%
Pre-market: Sep 09, 2025, 09:22 AM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 78.91 | 78.92 | 77.77 | 78.06 | 78.06 | -0.93% | 194,980 |
| Sep 5, 2025 | 79.19 | 79.34 | 77.11 | 78.79 | 78.79 | -0.13% | 306,000 |
| Sep 4, 2025 | 79.29 | 79.40 | 78.37 | 78.89 | 78.89 | 0.18% | 238,231 |
| Sep 3, 2025 | 78.51 | 78.91 | 78.26 | 78.75 | 78.75 | 0.18% | 263,006 |
| Sep 2, 2025 | 78.24 | 78.62 | 77.71 | 78.61 | 78.61 | -0.49% | 188,000 |
| Aug 29, 2025 | 79.93 | 79.93 | 78.69 | 79.00 | 79.00 | -1.35% | 124,500 |
| Aug 28, 2025 | 80.14 | 80.72 | 79.89 | 80.08 | 80.08 | -0.05% | 128,583 |
| Aug 27, 2025 | 80.07 | 80.34 | 79.77 | 80.12 | 80.12 | 0.20% | 100,100 |
| Aug 26, 2025 | 79.34 | 80.11 | 79.22 | 79.96 | 79.96 | 1.29% | 101,100 |
| Aug 25, 2025 | 79.39 | 79.81 | 78.88 | 78.94 | 78.94 | -0.74% | 106,334 |
| Aug 22, 2025 | 79.50 | 79.95 | 79.02 | 79.53 | 79.53 | 0.34% | 203,031 |
| Aug 21, 2025 | 79.83 | 80.41 | 79.10 | 79.26 | 79.26 | -0.79% | 84,000 |
| Aug 20, 2025 | 80.00 | 80.07 | 79.11 | 79.89 | 79.89 | -0.25% | 89,527 |
| Aug 19, 2025 | 80.15 | 80.15 | 79.37 | 80.09 | 80.09 | -0.01% | 351,459 |
| Aug 18, 2025 | 80.28 | 80.54 | 79.78 | 80.10 | 80.10 | -0.26% | 112,565 |
| Aug 15, 2025 | 81.33 | 81.33 | 79.94 | 80.31 | 80.31 | -1.13% | 98,500 |
| Aug 14, 2025 | 81.72 | 82.00 | 81.15 | 81.23 | 81.23 | -0.66% | 100,974 |
| Aug 13, 2025 | 82.29 | 82.52 | 80.58 | 81.77 | 81.77 | -0.21% | 201,149 |
| Aug 12, 2025 | 81.15 | 82.04 | 80.72 | 81.94 | 81.94 | 1.44% | 172,091 |
| Aug 11, 2025 | 81.63 | 81.67 | 80.33 | 80.78 | 80.78 | -0.74% | 98,472 |