UTES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 64.21 | 64.65 | 63.50 | 64.36 | -0.32 | -0.49% | 100,422 |
| Mar 4, 2025 | 65.10 | 65.89 | 64.27 | 64.68 | -0.74 | -1.13% | 97,027 |
| Mar 3, 2025 | 66.54 | 66.65 | 64.92 | 65.42 | -1.08 | -1.62% | 111,400 |
| Feb 28, 2025 | 65.46 | 66.56 | 65.27 | 66.50 | 1.08 | 1.65% | 126,917 |
| Feb 27, 2025 | 68.06 | 68.06 | 65.38 | 65.42 | -2.38 | -3.51% | 98,600 |
| Feb 26, 2025 | 67.60 | 68.69 | 67.31 | 67.80 | 0.80 | 1.19% | 88,400 |
| Feb 25, 2025 | 67.08 | 67.12 | 64.95 | 67.00 | -1.32 | -1.93% | 123,500 |
| Feb 24, 2025 | 69.47 | 69.47 | 67.72 | 68.32 | -0.87 | -1.26% | 188,426 |
| Feb 21, 2025 | 70.76 | 70.76 | 68.66 | 69.19 | -1.27 | -1.80% | 97,229 |
| Feb 20, 2025 | 71.32 | 71.32 | 70.00 | 70.46 | -1.03 | -1.44% | 87,748 |
| Feb 19, 2025 | 71.22 | 71.83 | 70.82 | 71.49 | 0.18 | 0.25% | 110,957 |
| Feb 18, 2025 | 70.71 | 71.38 | 70.55 | 71.31 | 1.10 | 1.57% | 128,327 |
| Feb 14, 2025 | 70.29 | 71.02 | 69.76 | 70.21 | 0.03 | 0.04% | 64,726 |
| Feb 13, 2025 | 70.08 | 70.24 | 69.32 | 70.18 | 0.28 | 0.40% | 116,226 |
| Feb 12, 2025 | 68.74 | 70.22 | 68.32 | 69.90 | 0.10 | 0.14% | 119,069 |
| Feb 11, 2025 | 69.41 | 69.80 | 68.82 | 69.80 | 0.07 | 0.10% | 93,000 |
| Feb 10, 2025 | 69.52 | 69.73 | 69.03 | 69.73 | 0.61 | 0.88% | 78,400 |
| Feb 7, 2025 | 69.73 | 70.21 | 68.91 | 69.12 | -0.52 | -0.75% | 74,354 |
| Feb 6, 2025 | 70.08 | 70.08 | 68.98 | 69.64 | -0.06 | -0.09% | 93,415 |
| Feb 5, 2025 | 69.52 | 70.36 | 68.96 | 69.70 | 0.95 | 1.38% | 123,913 |
| Feb 4, 2025 | 68.67 | 68.90 | 67.45 | 68.75 | -0.14 | -0.20% | 76,300 |
| Feb 3, 2025 | 67.00 | 69.16 | 66.62 | 68.89 | 0.62 | 0.91% | 179,746 |
| Jan 31, 2025 | 69.11 | 69.27 | 68.10 | 68.27 | -0.81 | -1.17% | 183,732 |
| Jan 30, 2025 | 67.48 | 69.21 | 67.48 | 69.08 | 2.51 | 3.77% | 131,860 |
| Jan 29, 2025 | 65.79 | 67.30 | 65.60 | 66.57 | 0.94 | 1.43% | 87,900 |
| Jan 28, 2025 | 66.07 | 66.07 | 64.03 | 65.63 | 0.55 | 0.85% | 212,822 |
| Jan 27, 2025 | 67.93 | 67.93 | 64.22 | 65.08 | -7.60 | -10.46% | 408,147 |
| Jan 24, 2025 | 72.48 | 72.81 | 71.93 | 72.68 | 0.47 | 0.65% | 127,822 |
| Jan 23, 2025 | 72.09 | 73.25 | 72.02 | 72.21 | 0.37 | 0.52% | 350,949 |
| Jan 22, 2025 | 73.23 | 73.23 | 71.57 | 71.84 | -0.43 | -0.59% | 191,372 |
| Jan 21, 2025 | 71.83 | 72.85 | 71.41 | 72.27 | 1.83 | 2.60% | 233,105 |
| Jan 17, 2025 | 70.38 | 70.70 | 69.78 | 70.44 | -0.06 | -0.09% | 182,570 |
| Jan 16, 2025 | 68.86 | 70.63 | 68.86 | 70.50 | 2.04 | 2.98% | 324,100 |
| Jan 15, 2025 | 68.73 | 69.19 | 68.13 | 68.46 | 1.05 | 1.56% | 103,441 |
| Jan 14, 2025 | 66.63 | 67.72 | 66.48 | 67.41 | 1.26 | 1.90% | 81,310 |
| Jan 13, 2025 | 66.84 | 66.84 | 65.24 | 66.15 | -1.16 | -1.72% | 124,200 |
| Jan 10, 2025 | 67.05 | 67.88 | 66.38 | 67.31 | 1.30 | 1.97% | 164,736 |
| Jan 8, 2025 | 65.96 | 66.01 | 64.28 | 66.01 | -0.10 | -0.15% | 180,265 |
| Jan 7, 2025 | 66.79 | 66.79 | 65.45 | 66.11 | -0.36 | -0.54% | 105,200 |
| Jan 6, 2025 | 67.23 | 67.23 | 65.94 | 66.47 | -0.24 | -0.36% | 177,550 |
| Jan 3, 2025 | 66.09 | 66.98 | 65.54 | 66.71 | 1.38 | 2.11% | 156,704 |
| Jan 2, 2025 | 64.32 | 65.39 | 64.23 | 65.33 | 1.58 | 2.48% | 138,565 |
| Dec 31, 2024 | 64.19 | 64.32 | 63.55 | 63.75 | -0.28 | -0.44% | 62,800 |
| Dec 30, 2024 | 63.63 | 64.17 | 63.17 | 64.03 | -0.12 | -0.19% | 225,100 |
| Dec 27, 2024 | 64.43 | 64.43 | 63.61 | 64.15 | -0.57 | -0.88% | 46,300 |
| Dec 26, 2024 | 64.79 | 64.89 | 64.35 | 64.72 | -0.15 | -0.23% | 40,343 |
| Dec 24, 2024 | 64.46 | 64.87 | 64.16 | 64.87 | 0.60 | 0.93% | 19,300 |
| Dec 23, 2024 | 63.66 | 64.27 | 62.84 | 64.27 | 0.49 | 0.77% | 57,415 |
| Dec 20, 2024 | 62.04 | 64.00 | 62.00 | 63.78 | 0.54 | 0.85% | 78,230 |
| Dec 19, 2024 | 63.11 | 63.88 | 63.11 | 63.24 | 0.45 | 0.72% | 107,000 |