Unitil Corporation (UTL) Charts

$52.64

$0.48 (0.92%)
Last update: 07/22/25, 01:13:14 PM EST
Day's range
$52.05
Day's range
$53.37

5 DAY PERFORMANCE

+3.09%

1 MONTH PERFORMANCE

+1.54%

3 MONTH PERFORMANCE

-11.19%

6 MONTH PERFORMANCE

-0.77%

YEAR-TO-DATE PERFORMANCE

-2.86%

1 YEAR PERFORMANCE

-8.74%

Unitil Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $52.27 $52.74 (0.9%) $53.03 $52.08 28.78 K $852.12 M
07/21/2025 $51.53 $52.16 (1.22%) $52.34 $51.46 64.25 K $844.99 M
07/18/2025 $51.10 $51.29 (0.37%) $51.38 $50.81 100.72 K $830.90 M
07/17/2025 $50.97 $51.06 (0.18%) $51.70 $50.85 79.00 K $827.17 M
07/16/2025 $51.05 $51.13 (0.16%) $51.89 $50.88 51.21 K $828.31 M
07/15/2025 $51.72 $51.11 (-1.18%) $52.05 $51.06 70.54 K $827.98 M
07/14/2025 $51.36 $51.95 (1.15%) $51.95 $51.04 64.31 K $841.59 M
07/11/2025 $51.70 $51.28 (-0.81%) $51.89 $51.13 47.02 K $830.74 M
07/10/2025 $51.95 $51.84 (-0.21%) $52.25 $51.43 54.43 K $839.81 M
07/09/2025 $51.71 $52.01 (0.58%) $52.16 $51.52 42.91 K $842.56 M
07/08/2025 $51.64 $51.66 (0.04%) $52.19 $51.12 60.60 K $836.89 M
07/07/2025 $52.11 $51.77 (-0.65%) $52.36 $51.42 60.00 K $838.67 M
07/03/2025 $52.11 $52.52 (0.79%) $52.65 $51.95 26.90 K $850.82 M
07/02/2025 $52.57 $52.15 (-0.8%) $52.76 $51.98 57.45 K $844.83 M
07/01/2025 $52.00 $52.76 (1.46%) $53.29 $51.66 65.50 K $854.71 M
06/30/2025 $52.01 $52.15 (0.27%) $52.42 $51.17 97.90 K $844.83 M
06/27/2025 $51.98 $52.40 (0.81%) $52.64 $51.53 202.73 K $848.88 M
06/26/2025 $51.57 $51.93 (0.7%) $52.02 $51.10 85.50 K $841.27 M
06/25/2025 $52.33 $51.68 (-1.24%) $52.34 $51.36 43.10 K $837.22 M
06/24/2025 $53.09 $52.65 (-0.83%) $53.23 $52.37 49.64 K $852.93 M
06/23/2025 $52.11 $53.30 (2.28%) $53.32 $51.67 59.50 K $863.46 M
06/20/2025 $52.03 $51.84 (-0.37%) $52.51 $51.35 168.80 K $839.81 M
06/18/2025 $51.57 $51.96 (0.76%) $52.17 $51.51 57.21 K $841.75 M
06/17/2025 $51.79 $51.78 (-0.02%) $52.55 $51.10 50.40 K $838.84 M
06/16/2025 $52.59 $52.15 (-0.84%) $52.99 $51.45 81.00 K $844.83 M
06/13/2025 $53.10 $52.22 (-1.66%) $53.23 $52.11 105.44 K $845.96 M
06/12/2025 $53.04 $53.29 (0.47%) $53.58 $52.64 58.93 K $863.30 M
06/11/2025 $53.78 $53.23 (-1.02%) $53.84 $53.10 49.00 K $862.33 M
06/10/2025 $53.43 $53.59 (0.3%) $53.91 $53.22 54.00 K $868.16 M
06/09/2025 $52.98 $53.05 (0.13%) $53.36 $52.72 41.40 K $859.41 M
06/06/2025 $53.70 $52.95 (-1.4%) $54.04 $52.52 47.31 K $857.79 M
06/05/2025 $52.91 $53.27 (0.68%) $53.79 $52.54 66.82 K $862.97 M
06/04/2025 $54.26 $52.91 (-2.49%) $54.55 $52.61 76.83 K $857.14 M
06/03/2025 $54.67 $54.54 (-0.24%) $55.12 $53.97 61.25 K $883.55 M
06/02/2025 $55.00 $54.70 (-0.55%) $55.11 $54.24 61.34 K $886.14 M
05/30/2025 $54.15 $54.83 (1.26%) $55.05 $54.08 83.70 K $888.25 M
05/29/2025 $53.58 $54.22 (1.19%) $54.31 $53.35 60.80 K $878.36 M
05/28/2025 $54.05 $53.74 (-0.57%) $54.39 $53.44 59.22 K $870.59 M
05/27/2025 $54.13 $54.41 (0.52%) $55.05 $53.80 40.00 K $881.44 M
05/23/2025 $53.20 $53.93 (1.37%) $53.96 $53.00 60.70 K $873.67 M
05/22/2025 $53.62 $53.24 (-0.71%) $53.95 $52.80 94.00 K $862.49 M
05/21/2025 $54.75 $54.12 (-1.15%) $54.75 $53.82 47.60 K $876.74 M
05/20/2025 $54.92 $55.16 (0.44%) $55.34 $54.77 50.02 K $893.59 M
05/19/2025 $53.90 $55.06 (2.15%) $55.27 $53.90 41.00 K $891.97 M
05/16/2025 $54.16 $54.38 (0.41%) $54.69 $53.87 61.10 K $880.96 M
05/15/2025 $52.16 $54.04 (3.6%) $54.15 $51.91 68.90 K $875.45 M
05/14/2025 $53.76 $52.59 (-2.18%) $53.76 $52.47 77.80 K $851.96 M
05/13/2025 $54.95 $54.05 (-1.64%) $55.96 $54.03 63.40 K $875.61 M
05/12/2025 $57.07 $54.88 (-3.84%) $57.18 $54.28 109.02 K $889.06 M
05/09/2025 $57.37 $56.75 (-1.08%) $57.39 $56.34 129.40 K $919.35 M
05/08/2025 $57.81 $57.48 (-0.57%) $58.02 $57.08 46.43 K $930.74 M
05/07/2025 $59.99 $57.73 (-3.77%) $59.99 $57.24 78.02 K $934.78 M
05/06/2025 $59.34 $59.77 (0.72%) $59.89 $59.20 50.81 K $967.82 M
05/05/2025 $59.20 $59.26 (0.1%) $59.44 $57.97 49.20 K $959.56 M
05/02/2025 $58.98 $59.02 (0.07%) $59.04 $58.10 37.00 K $955.67 M
05/01/2025 $58.73 $59.00 (0.46%) $59.19 $57.77 74.65 K $955.35 M
04/30/2025 $59.29 $58.66 (-1.06%) $59.29 $57.25 51.71 K $949.84 M
04/29/2025 $58.20 $58.96 (1.31%) $59.32 $57.16 56.52 K $954.70 M
04/28/2025 $58.00 $58.70 (1.21%) $59.00 $56.83 75.52 K $950.49 M
04/25/2025 $58.02 $58.32 (0.52%) $58.51 $57.26 61.42 K $938.95 M
04/24/2025 $58.90 $58.39 (-0.87%) $59.06 $58.11 48.61 K $940.08 M
04/23/2025 $59.17 $58.69 (-0.81%) $59.24 $57.32 79.80 K $944.91 M
04/22/2025 $58.93 $59.27 (0.58%) $59.70 $58.14 65.90 K $954.25 M