Unitil Corporation UTL
NYSE · United States · Utilities
$50.60-0.16 (-0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.60 | -0.32% | $50.54 | $50.95 | $49.97 | 120.61K |
| 2026-09-30 | $50.76 | -0.45% | $51.24 | $51.27 | $50.56 | 173.50K |
| 2026-09-29 | $50.99 | +1.27% | $50.17 | $51.15 | $49.92 | 187.90K |
| 2026-09-28 | $50.35 | -1.24% | $51.00 | $51.00 | $50.09 | 116.60K |
| 2026-09-25 | $50.98 | +0.28% | $50.75 | $51.04 | $50.38 | 143.20K |
| 2026-09-24 | $50.84 | -0.02% | $51.02 | $51.14 | $50.36 | 175.60K |
| 2026-09-23 | $50.85 | -1.53% | $51.44 | $51.52 | $48.39 | 109.40K |
| 2026-09-22 | $51.64 | -0.41% | $51.87 | $52.53 | $51.50 | 129.70K |
| 2026-09-21 | $51.85 | -0.13% | $51.89 | $52.37 | $51.29 | 104.60K |
| 2026-09-18 | $51.92 | -2.31% | $52.56 | $52.83 | $51.68 | 226.70K |
| 2026-09-17 | $53.15 | +1.49% | $52.59 | $53.31 | $52.20 | 270.60K |
| 2026-09-16 | $52.37 | +0.46% | $52.53 | $52.88 | $51.77 | 179.20K |
| 2026-09-15 | $52.13 | -0.95% | $52.43 | $53.00 | $52.13 | 133.90K |
| 2026-09-14 | $52.63 | -0.87% | $53.80 | $54.23 | $52.40 | 92.80K |
| 2026-09-11 | $53.09 | -0.08% | $53.70 | $53.70 | $52.61 | 122.70K |
| 2026-09-10 | $53.13 | -1.15% | $54.03 | $54.30 | $53.13 | 198.10K |
| 2026-09-09 | $53.75 | -0.44% | $53.94 | $54.27 | $53.28 | 97.90K |
| 2026-09-08 | $53.99 | +0.52% | $53.62 | $54.37 | $53.47 | 94.00K |
| 2026-09-04 | $53.71 | 0.00% | $53.61 | $54.04 | $53.55 | 78.20K |
| 2026-09-03 | $53.71 | +0.34% | $53.76 | $54.33 | $53.10 | 115.10K |
| 2026-09-02 | $53.53 | -0.15% | $53.76 | $53.91 | $53.02 | 163.50K |
| 2026-09-01 | $53.61 | +0.13% | $53.58 | $53.72 | $53.21 | 90.70K |
| 2026-08-31 | $53.54 | +0.83% | $52.69 | $53.59 | $52.54 | 176.90K |
| 2026-08-28 | $53.10 | -0.69% | $53.82 | $54.08 | $53.10 | 193.30K |
| 2026-08-27 | $53.47 | -0.61% | $53.20 | $53.99 | $53.03 | 62.90K |
| 2026-08-26 | $53.80 | -0.19% | $53.83 | $54.26 | $52.99 | 73.20K |
| 2026-08-25 | $53.90 | +0.58% | $53.74 | $54.00 | $53.33 | 69.20K |
| 2026-08-24 | $53.59 | +0.79% | $53.32 | $53.78 | $52.89 | 112.40K |
| 2026-08-21 | $53.17 | -1.85% | $54.24 | $54.36 | $53.02 | 186.20K |
| 2026-08-20 | $54.17 | +0.31% | $53.85 | $54.62 | $53.46 | 131.10K |
| 2026-08-19 | $54.00 | +0.15% | $54.20 | $54.96 | $53.89 | 150.00K |
| 2026-08-18 | $53.92 | -0.26% | $54.59 | $54.67 | $53.84 | 138.90K |
| 2026-08-17 | $54.06 | -0.92% | $54.06 | $54.41 | $53.59 | 106.60K |
| 2026-08-14 | $54.56 | +0.28% | $54.29 | $54.79 | $52.65 | 71.10K |
| 2026-08-13 | $54.41 | +0.82% | $54.31 | $54.86 | $54.24 | 69.20K |
| 2026-08-12 | $53.97 | +0.37% | $53.94 | $54.23 | $53.33 | 75.10K |
| 2026-08-11 | $53.77 | +1.55% | $53.02 | $53.99 | $53.02 | 83.60K |
| 2026-08-10 | $52.95 | -1.45% | $53.29 | $53.36 | $52.75 | 75.30K |
| 2026-08-07 | $53.73 | -0.13% | $53.55 | $54.28 | $53.23 | 79.80K |
| 2026-08-06 | $53.80 | +0.52% | $53.95 | $54.33 | $53.37 | 127.30K |
| 2026-08-05 | $53.52 | -0.17% | $54.15 | $54.23 | $52.89 | 151.80K |
| 2026-08-04 | $53.61 | +0.19% | $52.71 | $54.51 | $51.98 | 143.10K |
| 2026-08-03 | $53.51 | -0.80% | $53.53 | $54.93 | $51.82 | 156.50K |
| 2026-07-31 | $53.94 | -1.03% | $54.30 | $54.49 | $53.73 | 99.10K |
| 2026-07-30 | $54.50 | -0.91% | $54.92 | $55.07 | $54.01 | 77.90K |
| 2026-07-29 | $55.00 | -1.77% | $55.81 | $56.22 | $54.82 | 95.90K |
| 2026-07-28 | $55.99 | +0.81% | $56.16 | $57.26 | $55.57 | 96.20K |
| 2026-07-27 | $55.54 | -0.07% | $55.60 | $56.05 | $55.30 | 94.60K |
| 2026-07-24 | $55.58 | +0.54% | $55.68 | $56.18 | $54.54 | 83.00K |
| 2026-07-23 | $55.28 | -0.09% | $54.88 | $55.80 | $54.26 | 73.00K |
| 2026-07-22 | $55.33 | +2.61% | $54.37 | $55.47 | $54.28 | 85.00K |
| 2026-07-21 | $53.92 | -0.74% | $53.99 | $54.52 | $53.54 | 124.10K |
| 2026-07-20 | $54.32 | -0.42% | $54.64 | $55.17 | $54.04 | 89.00K |
| 2026-07-17 | $54.55 | +0.26% | $54.97 | $55.59 | $54.05 | 160.40K |
| 2026-07-16 | $54.41 | +2.24% | $53.31 | $54.56 | $53.31 | 108.30K |
| 2026-07-15 | $53.22 | -0.75% | $53.54 | $54.09 | $53.05 | 92.80K |
| 2026-07-14 | $53.62 | -0.65% | $54.08 | $54.46 | $53.51 | 158.90K |
| 2026-07-13 | $53.97 | +1.72% | $53.25 | $54.36 | $52.80 | 130.40K |
| 2026-07-10 | $53.06 | +0.72% | $52.53 | $53.24 | $52.53 | 77.60K |
| 2026-07-09 | $52.68 | +0.34% | $52.32 | $52.77 | $52.09 | 108.80K |
| 2026-07-08 | $52.50 | -0.64% | $52.77 | $53.89 | $52.44 | 124.40K |
| 2026-07-07 | $52.84 | +1.11% | $52.63 | $53.63 | $52.63 | 116.60K |
| 2026-07-06 | $52.26 | -2.28% | $53.41 | $53.75 | $52.23 | 99.60K |
| 2026-07-02 | $53.48 | +1.96% | $52.76 | $54.02 | $52.69 | 145.40K |
| 2026-07-01 | $52.45 | -0.46% | $52.70 | $53.49 | $51.96 | 160.30K |
| 2026-06-30 | $52.69 | -0.79% | $53.21 | $53.26 | $52.60 | 104.20K |
| 2026-06-29 | $53.11 | -1.32% | $53.82 | $53.82 | $52.97 | 175.00K |
| 2026-06-26 | $53.82 | +2.67% | $52.86 | $53.93 | $52.59 | 547.30K |
| 2026-06-25 | $52.42 | -1.11% | $53.03 | $53.66 | $51.65 | 574.20K |
| 2026-06-24 | $53.01 | +2.45% | $51.65 | $53.03 | $51.56 | 166.80K |
| 2026-06-23 | $51.74 | +1.41% | $51.60 | $52.41 | $51.33 | 245.60K |
| 2026-06-22 | $51.02 | +0.12% | $50.73 | $51.63 | $50.73 | 90.40K |
| 2026-06-18 | $50.96 | -0.53% | $51.27 | $51.78 | $50.92 | 200.70K |
| 2026-06-17 | $51.23 | -0.47% | $51.12 | $51.86 | $50.43 | 121.90K |
| 2026-06-16 | $51.47 | -0.10% | $51.69 | $52.20 | $51.28 | 108.40K |
| 2026-06-15 | $51.52 | -0.75% | $51.48 | $51.99 | $51.02 | 63.20K |
| 2026-06-12 | $51.91 | +1.29% | $51.36 | $52.07 | $51.36 | 80.60K |
| 2026-06-11 | $51.25 | -0.68% | $52.05 | $52.46 | $51.11 | 102.30K |
| 2026-06-10 | $51.60 | +0.14% | $51.49 | $53.47 | $51.17 | 136.60K |
| 2026-06-09 | $51.53 | +1.78% | $51.06 | $52.54 | $50.79 | 182.60K |
| 2026-06-08 | $50.63 | -1.17% | $51.08 | $51.51 | $50.22 | 139.80K |
| 2026-06-05 | $51.23 | +2.19% | $50.53 | $51.98 | $49.60 | 182.60K |
| 2026-06-04 | $50.13 | +2.66% | $49.51 | $50.13 | $48.62 | 193.40K |
| 2026-06-03 | $48.83 | -1.27% | $49.25 | $50.24 | $48.64 | 223.30K |
| 2026-06-02 | $49.46 | +1.69% | $48.39 | $50.18 | $48.39 | 181.10K |
| 2026-06-01 | $48.64 | -2.78% | $49.93 | $49.93 | $48.56 | 127.00K |
| 2026-05-29 | $50.03 | -1.98% | $50.99 | $51.12 | $50.03 | 229.10K |
| 2026-05-28 | $51.04 | -1.24% | $51.39 | $51.88 | $50.81 | 99.90K |
| 2026-05-27 | $51.68 | +0.17% | $51.89 | $52.19 | $51.49 | 81.70K |
| 2026-05-26 | $51.59 | -0.42% | $51.68 | $52.19 | $50.99 | 86.40K |