UTL | Unitil Corp | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Unitil Corp (UTL)

NYSE

$55.13-$0.02 (-0.05%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.0B
Market Cap
14.01%
1-Year Change
Utilities - Diversified
Industry

1 Month
+8.46%

Low Price$50.35

High Price$55.15
3 Months
+0.64%

Low Price$50.35

High Price$55.50
1 Year
+14.01%

Low Price$46.19

High Price$55.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	54.68	55.19	54.44	55.15	+0.16%	88,018
10/22/2026	53.99	55.18	53.53	55.06	+2.76%	91,126
10/21/2026	53.95	53.95	53.20	53.58	-0.22%	57,133
10/20/2026	53.42	54.23	53.42	53.70	+1.38%	78,649
10/19/2026	54.02	54.02	52.81	52.97	-2.03%	71,315
10/16/2026	53.70	54.35	52.77	54.07	+1.39%	113,984
10/15/2026	53.98	54.21	53.29	53.33	+0.24%	96,524
10/14/2026	53.18	53.96	53.03	53.20	-0.37%	131,414
10/13/2026	53.40	53.62	52.63	53.40	+0.72%	98,321
10/12/2026	52.42	53.06	52.15	53.02	+1.45%	75,789
10/09/2026	52.20	52.64	52.02	52.26	-0.23%	58,140
10/08/2026	51.91	52.66	51.32	52.38	+1.18%	140,526
10/07/2026	51.10	51.97	50.88	51.77	+1.15%	107,261
10/06/2026	50.98	51.21	50.15	51.18	+1.05%	98,493
10/05/2026	51.07	51.17	50.44	50.65	-1.07%	154,944
10/02/2026	51.08	51.70	50.60	51.20	+1.19%	395,915
10/01/2026	50.54	50.95	49.93	50.60	-0.32%	170,910
09/30/2026	51.24	51.27	50.56	50.76	-0.45%	173,488
09/29/2026	50.17	51.15	49.92	50.99	+1.27%	187,857
09/28/2026	51.00	51.00	50.09	50.35	-1.24%	116,581
09/25/2026	50.75	51.04	50.38	50.98	+0.28%	143,242
09/24/2026	51.02	51.14	50.36	50.84	-0.02%	175,591
09/23/2026	51.44	51.52	48.39	50.85	-1.53%	109,431
09/22/2026	51.87	52.53	51.50	51.64	-0.41%	129,736
09/21/2026	51.89	52.37	51.29	51.85	-0.13%	104,617
09/18/2026	52.56	52.83	51.68	51.92	-2.31%	226,708
09/17/2026	52.59	53.31	52.20	53.15	+1.49%	270,625
09/16/2026	52.53	52.88	51.77	52.37	+0.46%	179,188
09/15/2026	52.43	53.00	52.13	52.13	-0.95%	133,926
09/14/2026	53.80	54.23	52.40	52.63	-0.87%	92,759
09/11/2026	53.70	53.70	52.61	53.09	-0.08%	125,697
09/10/2026	54.03	54.30	53.13	53.13	-1.15%	198,096
09/09/2026	53.94	54.27	53.28	53.75	-0.44%	97,951
09/08/2026	53.62	54.37	53.47	53.99	+0.52%	93,962
09/04/2026	53.61	54.04	53.55	53.71	0.00%	78,243
09/03/2026	53.76	54.33	53.10	53.71	+0.34%	115,104
09/02/2026	53.76	53.91	53.02	53.53	-0.15%	163,508
09/01/2026	53.58	53.72	53.21	53.61	+0.13%	90,680
08/31/2026	52.69	53.59	52.54	53.54	+0.83%	176,906
08/28/2026	53.82	54.08	53.10	53.10	-0.69%	193,331
08/27/2026	53.20	53.99	53.03	53.47	-0.61%	62,869
08/26/2026	53.83	54.26	52.99	53.80	-0.19%	73,213
08/25/2026	53.74	54.00	53.33	53.90	+0.58%	69,172
08/24/2026	53.32	53.78	52.89	53.59	+0.79%	112,411
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