S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Unitil Corp (UTL)

NYSE

$51.78+$0.04 (+0.08%)

Price as of Jun 23, 2026 7:16 PM EDT

$917.9M
Market Cap
-0.66%
1-Year Change
Utilities - Diversified
Industry

1 Month
-1.52%

Low Price$48.64

High Price$51.91
3 Months
+1.70%

Low Price$48.64

High Price$55.07
1 Year
-0.66%

Low Price$44.83

High Price$55.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	51.60	52.41	51.33	51.74	+1.41%	245,562
06/22/2026	50.73	51.63	50.73	51.02	+0.12%	90,392
06/18/2026	51.27	51.78	50.92	50.96	-0.53%	200,731
06/17/2026	51.12	51.86	50.43	51.23	-0.47%	121,852
06/16/2026	51.69	52.20	51.28	51.47	-0.10%	108,471
06/15/2026	51.48	51.99	51.02	51.52	-0.75%	63,234
06/12/2026	51.36	52.07	51.36	51.91	+1.29%	80,584
06/11/2026	52.05	52.46	51.11	51.25	-0.68%	102,293
06/10/2026	51.49	53.47	51.17	51.60	+0.14%	136,601
06/09/2026	51.06	52.54	50.79	51.53	+1.78%	182,629
06/08/2026	51.08	51.51	50.22	50.63	-1.17%	139,779
06/05/2026	50.53	51.98	49.60	51.23	+2.19%	182,606
06/04/2026	49.51	50.13	48.62	50.13	+2.66%	193,360
06/03/2026	49.25	50.24	48.64	48.83	-1.27%	223,237
06/02/2026	48.39	50.18	48.39	49.46	+1.69%	181,060
06/01/2026	49.93	49.93	48.56	48.64	-2.78%	126,970
05/29/2026	50.99	51.12	50.03	50.03	-1.98%	229,126
05/28/2026	51.39	51.88	50.81	51.04	-1.24%	99,926
05/27/2026	51.89	52.19	51.49	51.68	+0.17%	81,686
05/26/2026	51.68	52.19	50.99	51.59	-0.42%	86,427
05/22/2026	51.35	51.89	50.72	51.81	+0.47%	59,874
05/21/2026	51.05	51.65	50.73	51.57	+0.47%	106,978
05/20/2026	51.10	51.75	50.82	51.33	+0.49%	90,765
05/19/2026	50.47	51.36	50.35	51.08	+0.63%	89,333
05/18/2026	50.32	51.05	50.04	50.76	+1.20%	98,709
05/15/2026	50.68	50.99	49.87	50.16	-1.72%	112,152
05/14/2026	50.73	51.05	50.34	51.04	+1.14%	91,009
05/14/2026	$0.48 Dividend
05/13/2026	50.21	50.53	49.93	50.47	+0.32%	117,170
05/12/2026	50.51	50.76	50.04	50.31	+0.06%	87,840
05/11/2026	50.33	50.87	50.20	50.28	0.00%	102,122
05/08/2026	50.51	51.08	50.08	50.28	-0.43%	110,719
05/07/2026	49.04	50.56	48.75	50.49	+3.43%	143,552
05/06/2026	50.27	50.27	48.58	48.82	-2.24%	166,414
05/05/2026	52.81	52.81	49.38	49.94	-3.93%	188,976
05/04/2026	51.42	52.27	51.12	51.98	+1.20%	102,662
05/04/2026	$1.88 Earnings
05/01/2026	52.05	52.35	51.37	51.37	-1.16%	99,720
04/30/2026	51.42	52.77	51.30	51.97	+0.65%	106,428
04/29/2026	51.93	52.77	51.42	51.63	-1.64%	97,833
04/28/2026	52.39	53.13	52.00	52.50	+1.13%	86,895
04/27/2026	51.95	52.68	51.67	51.91	-0.70%	64,003
04/24/2026	51.74	53.06	51.71	52.28	-0.21%	130,827
04/23/2026	51.29	52.45	51.25	52.39	+2.42%	99,228
04/22/2026	51.16	51.74	50.97	51.15	-0.23%	85,330
04/21/2026	52.50	52.50	50.93	51.27	-1.77%	144,846
04/20/2026	53.48	53.84	52.15	52.19	-2.10%	106,907
04/17/2026	53.06	53.53	52.30	53.31	+0.28%	90,592
04/16/2026	52.65	53.17	52.42	53.16	+0.39%	114,656
04/15/2026	53.19	53.19	52.70	52.95	-1.04%	75,769
04/14/2026	52.87	53.56	52.31	53.51	+0.65%	112,067
04/13/2026	53.93	53.94	52.96	53.16	-1.69%	76,317
04/10/2026	54.57	54.57	53.79	54.07	-0.89%	54,551
04/09/2026	53.28	54.57	53.28	54.56	+1.94%	122,224
04/08/2026	53.78	53.78	53.13	53.52	+0.09%	95,249
04/07/2026	52.61	53.56	52.61	53.47	+1.43%	99,401
04/06/2026	53.22	53.22	52.45	52.71	-1.00%	127,294
04/02/2026	52.58	53.46	52.26	53.25	+1.70%	87,556
04/01/2026	51.89	52.82	51.71	52.36	+1.17%	107,149
03/31/2026	52.81	52.89	51.46	51.75	-1.69%	136,011
03/30/2026	52.03	52.92	51.85	52.64	+1.66%	94,493
03/27/2026	51.71	52.42	51.54	51.78	-0.63%	97,812
03/26/2026	51.52	52.49	51.52	52.11	+0.36%	95,682
03/25/2026	51.64	52.21	50.72	51.92	+1.55%	166,272
03/24/2026	50.87	51.65	50.61	51.13	+0.02%	183,982
03/23/2026	51.04	51.27	50.35	51.12	+1.90%	238,909
03/20/2026	51.62	51.99	49.72	50.17	-2.63%	1,031,924
03/19/2026	51.24	52.07	50.97	51.53	+0.29%	170,717
03/18/2026	51.86	52.53	50.97	51.38	-1.48%	165,070
03/17/2026	52.85	52.91	51.89	52.15	-0.53%	160,512
03/16/2026	53.11	53.11	51.98	52.43	-0.45%	131,712
03/13/2026	52.60	52.87	51.92	52.66	+0.97%	104,097
03/12/2026	51.61	52.92	51.46	52.16	+1.06%	126,357
03/11/2026	51.44	51.84	50.97	51.61	-0.34%	108,002
03/10/2026	52.35	52.61	51.71	51.79	-1.90%	213,115
03/09/2026	52.50	53.06	51.42	52.79	+0.41%	81,657
03/06/2026	52.17	52.98	52.17	52.58	+0.13%	152,805
03/05/2026	52.14	52.71	51.81	52.51	-0.36%	119,873
03/04/2026	51.82	52.76	50.91	52.69	+2.19%	133,777
03/03/2026	50.90	51.75	50.23	51.56	+0.04%	110,452
03/02/2026	51.54	52.41	51.42	51.54	-0.54%	102,133
02/27/2026	51.10	51.84	50.72	51.82	+1.57%	143,362
02/26/2026	51.51	51.51	50.65	51.02	-0.66%	147,798
02/25/2026	51.39	51.66	50.22	51.36	0.00%	128,567
02/24/2026	51.78	51.78	50.76	51.36	-0.44%	121,813
02/23/2026	51.41	51.75	51.03	51.58	+0.70%	70,263
02/20/2026	51.50	51.64	50.55	51.23	+0.29%	81,762
02/19/2026	50.94	51.85	50.79	51.08	+0.08%	132,030
02/18/2026	52.42	52.47	51.04	51.04	-2.63%	84,465
02/17/2026	52.64	53.16	52.00	52.42	-0.43%	91,669
02/13/2026	50.48	53.21	50.44	52.64	+4.24%	114,296
02/12/2026	50.31	51.38	49.38	50.50	+0.82%	157,359
02/12/2026	$0.48 Dividend
02/11/2026	50.37	50.65	49.67	50.09	+0.08%	99,690
02/10/2026	51.40	52.51	49.44	50.05	+0.43%	124,109
02/09/2026	49.64	50.19	49.25	49.84	+0.42%	107,259
02/09/2026	$1.13 Earnings
02/06/2026	50.71	51.44	49.49	49.63	-1.86%	83,628
02/05/2026	50.65	51.01	50.04	50.57	+0.59%	75,989
02/04/2026	49.86	50.89	49.84	50.28	+1.21%	76,403