The highest closing price for UTES last month was $82.28, on July 31. It was up 8.8% for the month. The latest price is $79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $81.71 | $82.50 | $81.53 | $82.28 | 319,600 |
July 30 2025 | $80.43 | $82.09 | $80.38 | $81.52 | 331,700 |
July 29 2025 | $79.52 | $80.11 | $79.42 | $80.11 | 140,900 |
July 28 2025 | $79.57 | $79.60 | $78.67 | $79.13 | 117,100 |
July 25 2025 | $79.27 | $79.53 | $79.10 | $79.39 | 128,700 |
July 24 2025 | $79.73 | $79.79 | $79.08 | $79.20 | 176,800 |
July 23 2025 | $80.34 | $80.91 | $79.01 | $79.39 | 243,500 |
July 22 2025 | $77.66 | $78.40 | $77.17 | $78.37 | 199,100 |
July 21 2025 | $78.02 | $78.13 | $77.28 | $77.47 | 158,900 |
July 18 2025 | $75.86 | $78.10 | $75.86 | $77.90 | 314,000 |
July 17 2025 | $74.46 | $74.78 | $74.11 | $74.41 | 158,000 |
July 16 2025 | $74.76 | $74.88 | $73.25 | $74.27 | 160,900 |
July 15 2025 | $76.02 | $76.02 | $74.43 | $74.81 | 112,100 |
July 14 2025 | $75.37 | $75.90 | $74.89 | $75.87 | 132,000 |
July 11 2025 | $74.65 | $75.59 | $74.45 | $75.35 | 62,100 |
July 10 2025 | $74.58 | $75.15 | $74.24 | $74.99 | 199,600 |
July 09 2025 | $74.53 | $75.00 | $73.75 | $74.82 | 54,100 |
July 08 2025 | $75.12 | $75.12 | $73.24 | $74.19 | 101,000 |
July 07 2025 | $74.90 | $75.26 | $74.68 | $75.26 | 78,200 |
July 03 2025 | $74.08 | $75.15 | $74.00 | $74.91 | 39,400 |
July 02 2025 | $74.31 | $74.68 | $73.46 | $73.92 | 70,900 |
July 01 2025 | $75.60 | $75.60 | $73.85 | $74.69 | 128,600 |
Daily pricing data for UTES dates back to 9/24/2015, and may be incomplete.
