UTL | Unitil Corp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Unitil Corp (UTL)

NYSE

$55.66+$0.002 (+0.004%)

Price as of Nov 13, 2026 1:00 PM EST

$1.0B
Market Cap
20.49%
1-Year Change
Utilities - Diversified
Industry

1 Month
+4.98%

Low Price$52.52

High Price$56.12
3 Months
+4.04%

Low Price$49.92

High Price$56.12
1 Year
+20.49%

Low Price$45.80

High Price$56.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.48 Dividend
11/12/2026	55.77	55.77	55.01	55.19	-0.41%	92,542
11/11/2026	55.24	55.54	54.84	55.41	-0.07%	111,953
11/10/2026	55.58	55.78	55.13	55.45	-0.36%	160,626
11/09/2026	55.47	56.54	55.33	55.65	-0.44%	102,743
11/06/2026	55.25	56.32	54.24	55.90	-0.39%	193,555
11/05/2026	56.58	57.83	55.85	56.12	+0.11%	167,668
11/04/2026	54.79	56.37	54.79	56.06	+3.10%	139,509
11/03/2026	55.48	55.48	53.57	54.37	-2.83%	181,322
11/02/2026	55.05	56.15	54.42	55.96	+1.75%	110,276
11/02/2026	-$0.04 Earnings
10/30/2026	54.94	55.36	54.56	55.00	+0.82%	87,786
10/29/2026	54.87	54.92	54.33	54.55	+0.49%	76,109
10/28/2026	54.46	54.55	53.99	54.28	-0.40%	110,263
10/27/2026	54.33	54.84	54.29	54.50	-0.54%	133,898
10/26/2026	54.72	55.08	54.27	54.80	+0.22%	95,297
10/23/2026	54.21	54.72	53.98	54.68	+0.16%	88,018
10/22/2026	53.53	54.71	53.07	54.59	+2.76%	91,126
10/21/2026	53.49	53.49	52.74	53.12	-0.22%	57,133
10/20/2026	52.96	53.77	52.96	53.24	+1.38%	78,649
10/19/2026	53.56	53.56	52.36	52.52	-2.03%	71,315
10/16/2026	53.24	53.89	52.32	53.61	+1.39%	113,984
10/15/2026	53.52	53.75	52.84	52.87	+0.24%	96,524
10/14/2026	52.73	53.50	52.57	52.75	-0.37%	131,414
10/13/2026	52.94	53.16	52.18	52.94	+0.72%	98,321
10/12/2026	51.97	52.61	51.70	52.57	+1.45%	75,789
10/09/2026	51.75	52.19	51.58	51.81	-0.23%	58,140
10/08/2026	51.47	52.21	50.88	51.93	+1.18%	140,526
10/07/2026	50.66	51.53	50.45	51.33	+1.15%	107,261
10/06/2026	50.54	50.77	49.72	50.74	+1.05%	98,493
10/05/2026	50.63	50.73	50.01	50.22	-1.07%	154,944
10/02/2026	50.64	51.26	50.17	50.76	+1.19%	395,915
10/01/2026	50.11	50.52	49.50	50.17	-0.32%	170,910
09/30/2026	50.80	50.83	50.12	50.33	-0.45%	173,488
09/29/2026	49.74	50.71	49.49	50.55	+1.27%	187,857
09/28/2026	50.56	50.56	49.66	49.92	-1.24%	116,581
09/25/2026	50.32	50.60	49.95	50.54	+0.28%	143,242
09/24/2026	50.58	50.70	49.93	50.41	-0.02%	175,591
09/23/2026	51.00	51.08	47.98	50.42	-1.53%	109,431
09/22/2026	51.43	52.08	51.06	51.20	-0.41%	129,736
09/21/2026	51.45	51.92	50.85	51.41	-0.13%	104,617
09/18/2026	52.11	52.38	51.24	51.48	-2.31%	226,708
09/17/2026	52.14	52.86	51.75	52.70	+1.49%	270,625
09/16/2026	52.08	52.43	51.33	51.92	+0.46%	179,188
09/15/2026	51.98	52.55	51.69	51.69	-0.95%	133,926
09/14/2026	53.34	53.77	51.95	52.18	-0.87%	92,759
09/11/2026	53.24	53.24	52.16	52.64	-0.08%	125,697
09/10/2026	53.57	53.84	52.68	52.68	-1.15%	198,096
09/09/2026	53.48	53.81	52.83	53.29	-0.44%	97,951
09/08/2026	53.16	53.91	53.01	53.53	+0.52%	93,962
09/04/2026	53.15	53.58	53.09	53.25	0.00%	78,243
09/03/2026	53.30	53.87	52.65	53.25	+0.34%	115,104
09/02/2026	53.30	53.45	52.57	53.07	-0.15%	163,508
09/01/2026	53.12	53.26	52.76	53.15	+0.13%	90,680
08/31/2026	52.24	53.13	52.09	53.08	+0.83%	176,906
08/28/2026	53.36	53.62	52.65	52.65	-0.69%	193,331
08/27/2026	52.75	53.53	52.57	53.01	-0.61%	62,869
08/26/2026	53.37	53.79	52.54	53.34	-0.19%	73,213
08/25/2026	53.28	53.54	52.87	53.44	+0.58%	69,172
08/24/2026	52.86	53.32	52.44	53.13	+0.79%	112,411
08/21/2026	53.78	53.89	52.57	52.72	-1.85%	186,157
08/20/2026	53.39	54.15	53.00	53.71	+0.31%	131,060
08/19/2026	53.74	54.49	53.43	53.54	+0.15%	150,010
08/18/2026	54.12	54.20	53.38	53.46	-0.26%	138,909
08/17/2026	53.60	53.94	53.13	53.60	-0.05%	106,553
08/17/2026	$0.48 Dividend
08/14/2026	53.36	53.85	51.75	53.62	+0.28%	71,061
08/13/2026	53.38	53.92	53.31	53.48	+0.82%	69,173
08/12/2026	53.01	53.30	52.41	53.04	+0.37%	75,234
08/11/2026	52.11	53.06	52.11	52.85	+1.55%	83,603
08/10/2026	52.38	52.44	51.84	52.04	-1.45%	75,297
08/07/2026	52.63	53.34	52.32	52.81	-0.13%	79,809
08/06/2026	53.02	53.40	52.45	52.88	+0.52%	127,309
08/05/2026	53.22	53.30	51.98	52.60	-0.17%	151,783
08/04/2026	51.81	53.57	51.09	52.69	+0.19%	143,122
08/03/2026	52.61	53.99	50.93	52.59	-0.80%	156,473
08/03/2026	$0.29 Earnings
07/31/2026	53.37	53.55	52.81	53.01	-1.03%	99,146
07/30/2026	53.98	54.12	53.09	53.56	-0.91%	77,931
07/29/2026	54.85	55.25	53.88	54.06	-1.77%	95,893
07/28/2026	55.20	56.28	54.62	55.03	+0.81%	96,201
07/27/2026	54.65	55.09	54.35	54.59	-0.07%	94,573
07/24/2026	54.72	55.21	53.60	54.63	+0.54%	82,965
07/23/2026	53.94	54.84	53.33	54.33	-0.09%	72,986
07/22/2026	53.44	54.52	53.35	54.38	+2.61%	84,990
07/21/2026	53.06	53.58	52.62	52.99	-0.74%	124,149
07/20/2026	53.70	54.23	53.11	53.39	-0.42%	89,037
07/17/2026	54.03	54.64	53.12	53.61	+0.26%	160,517
07/16/2026	52.39	53.62	52.39	53.48	+2.24%	108,345
07/15/2026	52.62	53.16	52.14	52.31	-0.75%	95,134
07/14/2026	53.15	53.53	52.59	52.70	-0.65%	158,917
07/13/2026	52.34	53.43	51.89	53.04	+1.72%	130,449
07/10/2026	51.63	52.33	51.63	52.15	+0.72%	77,561
07/09/2026	51.42	51.86	51.19	51.78	+0.34%	108,797
07/08/2026	51.86	52.97	51.53	51.60	-0.64%	124,436
07/07/2026	51.73	52.70	51.73	51.93	+1.11%	116,610
07/06/2026	52.49	52.83	51.33	51.36	-2.28%	99,615
07/02/2026	51.85	53.09	51.78	52.56	+1.96%	145,425
07/01/2026	51.80	52.57	51.07	51.55	-0.46%	160,320
06/30/2026	52.30	52.35	51.70	51.79	-0.79%	103,992