UTL
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
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