UTL
Unitil Corp (UTL)
NYSE
$53.19+$0.02 (+0.04%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $969.6M
    Market Cap
  • 15.24%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -0.52%
    Low Price$52.49
    High Price$55.50
  • 3 Months
    +4.01%
    Low Price$48.22
    High Price$55.50
  • 1 Year
    +15.24%
    Low Price$43.21
    High Price$55.50
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
54.24
54.36
53.02
53.17
-1.85%
186,157
08/20/2026
53.85
54.62
53.46
54.17
+0.31%
131,060
08/19/2026
54.20
54.96
53.89
54.00
+0.15%
150,010
08/18/2026
54.59
54.67
53.84
53.92
-0.26%
138,909
08/17/2026
54.06
54.41
53.59
54.06
-0.05%
106,553
08/17/2026
$0.48 Dividend
08/14/2026
53.82
54.31
52.19
54.09
+0.28%
71,061
08/13/2026
53.84
54.38
53.77
53.94
+0.82%
69,173
08/12/2026
53.47
53.76
52.87
53.50
+0.37%
75,234
08/11/2026
52.56
53.52
52.56
53.30
+1.55%
83,603
08/10/2026
52.83
52.90
52.29
52.49
-1.45%
75,297
08/07/2026
53.08
53.80
52.77
53.26
-0.13%
79,809
08/06/2026
53.48
53.86
52.91
53.33
+0.52%
127,309
08/05/2026
53.68
53.76
52.43
53.05
-0.17%
151,783
08/04/2026
52.25
54.03
51.53
53.14
+0.19%
143,122
08/03/2026
53.06
54.45
51.37
53.04
-0.80%
156,473
08/03/2026
$0.29 Earnings
07/31/2026
53.83
54.02
53.26
53.47
-1.03%
99,146
07/30/2026
54.44
54.59
53.54
54.03
-0.91%
77,931
07/29/2026
55.32
55.73
54.34
54.52
-1.77%
95,893
07/28/2026
55.67
56.76
55.09
55.50
+0.81%
96,201
07/27/2026
55.12
55.56
54.82
55.06
-0.07%
94,573
07/24/2026
55.20
55.69
54.07
55.10
+0.54%
82,965
07/23/2026
54.40
55.31
53.79
54.80
-0.09%
72,986
07/22/2026
53.90
54.99
53.81
54.85
+2.61%
84,990
07/21/2026
53.52
54.05
53.07
53.45
-0.74%
124,149
07/20/2026
54.16
54.69
53.57
53.85
-0.42%
89,037
07/17/2026
54.49
55.11
53.58
54.08
+0.26%
160,517
07/16/2026
52.85
54.09
52.85
53.94
+2.24%
108,345
07/15/2026
53.07
53.62
52.59
52.76
-0.75%
95,134
07/14/2026
53.61
53.99
53.04
53.15
-0.65%
158,917
07/13/2026
52.79
53.89
52.34
53.50
+1.72%
130,449
07/10/2026
52.07
52.78
52.07
52.60
+0.72%
77,561
07/09/2026
51.86
52.31
51.63
52.22
+0.34%
108,797
07/08/2026
52.31
53.43
51.98
52.04
-0.64%
124,436
07/07/2026
52.17
53.16
52.17
52.38
+1.11%
116,610
07/06/2026
52.95
53.28
51.78
51.81
-2.28%
99,615
07/02/2026
52.30
53.55
52.23
53.01
+1.96%
145,425
07/01/2026
52.24
53.02
51.51
51.99
-0.46%
160,320
06/30/2026
52.75
52.80
52.14
52.23
-0.79%
103,992
06/29/2026
53.35
53.35
52.51
52.65
-1.32%
175,047
06/26/2026
52.40
53.46
52.13
53.35
+2.67%
547,341
06/25/2026
52.57
53.19
51.20
51.96
-1.11%
574,197
06/24/2026
51.20
52.57
51.11
52.55
+2.45%
166,804
06/23/2026
51.15
51.95
50.88
51.29
+1.41%
245,562
06/22/2026
50.29
51.18
50.29
50.58
+0.12%
90,392
06/18/2026
50.82
51.32
50.48
50.52
-0.53%
200,731
06/17/2026
50.67
51.41
49.99
50.78
-0.47%
121,852
06/16/2026
51.24
51.75
50.83
51.02
-0.10%
108,471
06/15/2026
51.03
51.54
50.58
51.07
-0.75%
63,234
06/12/2026
50.91
51.62
50.91
51.46
+1.29%
80,584
06/11/2026
51.60
52.00
50.67
50.80
-0.68%
102,293
06/10/2026
51.04
53.01
50.72
51.15
+0.14%
136,601
06/09/2026
50.62
52.08
50.35
51.08
+1.78%
182,629
06/08/2026
50.64
51.06
49.78
50.19
-1.17%
139,779
06/05/2026
50.09
51.53
49.17
50.78
+2.19%
182,606
06/04/2026
49.08
49.69
48.20
49.69
+2.66%
193,360
06/03/2026
48.82
49.80
48.22
48.40
-1.27%
223,237
06/02/2026
47.97
49.74
47.97
49.03
+1.69%
181,060
06/01/2026
49.50
49.50
48.14
48.22
-2.78%
126,970
05/29/2026
50.55
50.68
49.59
49.59
-1.98%
229,126
05/28/2026
50.94
51.43
50.37
50.60
-1.24%
99,926
05/27/2026
51.44
51.73
51.04
51.23
+0.17%
81,686
05/26/2026
51.23
51.74
50.55
51.14
-0.42%
86,427
05/22/2026
50.90
51.44
50.28
51.36
+0.47%
59,874
05/21/2026
50.61
51.20
50.29
51.12
+0.47%
106,978
05/20/2026
50.66
51.30
50.38
50.88
+0.49%
90,765
05/19/2026
50.03
50.91
49.91
50.64
+0.63%
89,333
05/18/2026
49.88
50.61
49.60
50.32
+1.20%
98,709
05/15/2026
50.24
50.55
49.44
49.72
-1.72%
112,152
05/14/2026
50.29
50.61
49.90
50.60
+1.14%
91,009
05/14/2026
$0.48 Dividend
05/13/2026
49.77
50.09
49.50
50.03
+0.32%
117,170
05/12/2026
50.07
50.32
49.60
49.87
+0.06%
87,840
05/11/2026
49.89
50.43
49.77
49.84
0.00%
102,122
05/08/2026
50.07
50.64
49.64
49.84
-0.43%
110,719
05/07/2026
48.61
50.12
48.33
50.06
+3.43%
143,552
05/06/2026
49.83
49.83
48.16
48.40
-2.24%
166,414
05/05/2026
52.35
52.35
48.95
49.51
-3.93%
188,976
05/04/2026
50.97
51.81
50.67
51.53
+1.20%
102,662
05/04/2026
$1.88 Earnings
05/01/2026
51.60
51.90
50.92
50.92
-1.16%
99,720
04/30/2026
50.97
52.31
50.85
51.52
+0.65%
106,428
04/29/2026
51.48
52.31
50.97
51.18
-1.64%
97,833
04/28/2026
51.93
52.67
51.55
52.04
+1.13%
86,895
04/27/2026
51.50
52.23
51.22
51.46
-0.70%
64,003
04/24/2026
51.29
52.59
51.26
51.82
-0.21%
130,827
04/23/2026
50.84
51.99
50.80
51.93
+2.42%
99,228
04/22/2026
50.71
51.29
50.53
50.70
-0.23%
85,330
04/21/2026
52.04
52.04
50.49
50.82
-1.77%
144,846
04/20/2026
53.02
53.37
51.70
51.73
-2.10%
106,907
04/17/2026
52.60
53.06
51.84
52.84
+0.28%
90,592
04/16/2026
52.20
52.71
51.96
52.70
+0.39%
114,656
04/15/2026
52.73
52.73
52.25
52.49
-1.04%
75,769
04/14/2026
52.41
53.09
51.85
53.04
+0.65%
112,067
04/13/2026
53.46
53.47
52.50
52.70
-1.69%
76,317
04/10/2026
54.09
54.09
53.33
53.60
-0.89%
54,551
04/09/2026
52.81
54.09
52.81
54.08
+1.94%
122,224
04/08/2026
53.32
53.32
52.67
53.05
+0.09%
95,249
04/07/2026
52.16
53.09
52.16
53.00
+1.43%
99,401