Unitil Corporation (UTL)
NYSE: UTL · Real-Time Price · USD
47.87
-0.42 (-0.87%)
At close: Dec 5, 2025, 4:00 PM EST
47.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Unitil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.14 | 48.60 | 47.58 | 47.87 | 47.87 | -0.87% | 90,504 |
| Dec 4, 2025 | 49.73 | 49.73 | 47.99 | 48.29 | 48.29 | -3.54% | 137,872 |
| Dec 3, 2025 | 50.20 | 50.63 | 49.57 | 50.06 | 50.06 | 0.20% | 76,699 |
| Dec 2, 2025 | 50.22 | 50.22 | 49.21 | 49.96 | 49.96 | 0.04% | 180,884 |
| Dec 1, 2025 | 49.94 | 50.15 | 49.34 | 49.94 | 49.94 | -0.58% | 115,811 |
| Nov 28, 2025 | 50.36 | 50.84 | 49.83 | 50.23 | 50.23 | -0.18% | 65,013 |
| Nov 26, 2025 | 49.99 | 51.00 | 49.99 | 50.32 | 50.32 | 0.28% | 267,636 |
| Nov 25, 2025 | 49.71 | 50.44 | 49.28 | 50.18 | 50.18 | 1.78% | 150,809 |
| Nov 24, 2025 | 48.97 | 49.51 | 48.62 | 49.30 | 49.30 | 0.53% | 176,154 |
| Nov 21, 2025 | 49.44 | 49.71 | 48.90 | 49.04 | 49.04 | 0.06% | 119,130 |
| Nov 20, 2025 | 48.19 | 49.12 | 47.18 | 49.01 | 49.01 | 2.10% | 116,719 |
| Nov 19, 2025 | 47.93 | 48.32 | 47.55 | 48.00 | 48.00 | 0.08% | 121,337 |
| Nov 18, 2025 | 48.26 | 48.55 | 47.67 | 47.96 | 47.96 | -0.08% | 65,258 |
| Nov 17, 2025 | 48.24 | 48.48 | 47.74 | 48.00 | 48.00 | - | 74,614 |
| Nov 14, 2025 | 47.55 | 48.02 | 46.91 | 48.00 | 48.00 | 1.10% | 216,304 |
| Nov 13, 2025 | 47.51 | 47.91 | 47.31 | 47.48 | 47.48 | -1.58% | 74,000 |
| Nov 12, 2025 | 48.12 | 48.59 | 47.80 | 48.24 | 47.79 | -0.31% | 135,039 |
| Nov 11, 2025 | 47.67 | 48.45 | 47.45 | 48.39 | 47.94 | 1.70% | 135,002 |
| Nov 10, 2025 | 47.86 | 48.75 | 46.96 | 47.58 | 47.14 | -0.63% | 78,263 |
| Nov 7, 2025 | 47.80 | 48.12 | 47.32 | 47.88 | 47.43 | 0.65% | 153,579 |
| Nov 6, 2025 | 47.74 | 48.84 | 47.45 | 47.57 | 47.13 | -0.88% | 101,558 |
| Nov 5, 2025 | 48.50 | 49.02 | 47.68 | 47.99 | 47.54 | -1.54% | 113,773 |
| Nov 4, 2025 | 49.20 | 50.46 | 47.87 | 48.74 | 48.29 | -0.73% | 161,258 |
| Nov 3, 2025 | 48.55 | 49.41 | 47.94 | 49.10 | 48.64 | 0.72% | 147,179 |
| Oct 31, 2025 | 48.44 | 49.05 | 47.68 | 48.75 | 48.30 | -0.25% | 124,191 |
| Oct 30, 2025 | 48.39 | 49.36 | 48.39 | 48.87 | 48.41 | 0.37% | 74,922 |
| Oct 29, 2025 | 49.90 | 50.00 | 48.45 | 48.69 | 48.24 | -2.76% | 77,916 |
| Oct 28, 2025 | 49.94 | 50.30 | 49.20 | 50.07 | 49.60 | - | 77,218 |
| Oct 27, 2025 | 50.09 | 50.23 | 49.29 | 50.07 | 49.60 | -0.24% | 71,925 |
| Oct 24, 2025 | 49.93 | 50.19 | 49.46 | 50.19 | 49.72 | 0.99% | 66,813 |
| Oct 23, 2025 | 49.99 | 50.29 | 48.91 | 49.70 | 49.24 | -0.52% | 70,670 |
| Oct 22, 2025 | 49.94 | 50.27 | 49.33 | 49.96 | 49.49 | 0.48% | 75,317 |
| Oct 21, 2025 | 50.07 | 50.07 | 49.13 | 49.72 | 49.26 | -0.28% | 72,687 |
| Oct 20, 2025 | 49.07 | 50.00 | 48.99 | 49.86 | 49.39 | 1.63% | 70,510 |
| Oct 17, 2025 | 48.24 | 49.12 | 47.85 | 49.06 | 48.60 | 2.10% | 105,832 |
| Oct 16, 2025 | 48.37 | 48.68 | 47.75 | 48.05 | 47.60 | -0.66% | 98,369 |
| Oct 15, 2025 | 47.85 | 48.51 | 47.73 | 48.37 | 47.92 | 0.98% | 75,237 |
| Oct 14, 2025 | 47.51 | 47.99 | 47.15 | 47.90 | 47.45 | 0.93% | 60,682 |
| Oct 13, 2025 | 47.80 | 48.15 | 47.06 | 47.46 | 47.02 | -0.77% | 70,042 |
| Oct 10, 2025 | 48.13 | 48.69 | 47.83 | 47.83 | 47.38 | -0.31% | 84,478 |
| Oct 9, 2025 | 48.34 | 48.57 | 47.96 | 47.98 | 47.53 | -0.12% | 76,035 |
| Oct 8, 2025 | 47.71 | 48.09 | 47.20 | 48.04 | 47.59 | 1.37% | 105,242 |
| Oct 7, 2025 | 46.80 | 47.70 | 46.77 | 47.39 | 46.95 | 1.33% | 72,584 |
| Oct 6, 2025 | 46.88 | 47.15 | 46.40 | 46.77 | 46.33 | -0.09% | 95,099 |
| Oct 3, 2025 | 46.68 | 47.43 | 46.50 | 46.81 | 46.37 | 0.28% | 95,103 |
| Oct 2, 2025 | 47.17 | 47.52 | 46.50 | 46.68 | 46.24 | -1.14% | 259,902 |
| Oct 1, 2025 | 47.89 | 48.16 | 46.98 | 47.22 | 46.78 | -1.34% | 103,642 |
| Sep 30, 2025 | 47.15 | 48.17 | 47.15 | 47.86 | 47.41 | 0.97% | 111,461 |
| Sep 29, 2025 | 46.78 | 47.61 | 46.51 | 47.40 | 46.96 | 0.92% | 110,015 |
| Sep 26, 2025 | 46.16 | 47.00 | 45.74 | 46.97 | 46.53 | 1.93% | 110,550 |
| Sep 25, 2025 | 46.07 | 46.54 | 45.79 | 46.08 | 45.65 | 0.37% | 98,306 |
| Sep 24, 2025 | 46.12 | 46.24 | 45.70 | 45.91 | 45.48 | -0.67% | 78,442 |
| Sep 23, 2025 | 45.60 | 46.27 | 45.33 | 46.22 | 45.79 | 1.36% | 76,317 |
| Sep 22, 2025 | 45.21 | 45.90 | 45.17 | 45.60 | 45.17 | 0.64% | 97,440 |
| Sep 19, 2025 | 45.99 | 45.99 | 45.29 | 45.31 | 44.89 | -1.09% | 506,276 |
| Sep 18, 2025 | 45.29 | 45.99 | 45.19 | 45.81 | 45.38 | 0.86% | 114,017 |
| Sep 17, 2025 | 45.48 | 46.14 | 45.38 | 45.42 | 45.00 | 0.40% | 117,313 |
| Sep 16, 2025 | 46.12 | 46.77 | 45.19 | 45.24 | 44.82 | -2.31% | 100,441 |
| Sep 15, 2025 | 46.24 | 46.64 | 46.05 | 46.31 | 45.88 | 0.15% | 125,863 |
| Sep 12, 2025 | 46.27 | 46.58 | 46.16 | 46.24 | 45.81 | -0.52% | 115,622 |
| Sep 11, 2025 | 45.12 | 46.59 | 45.12 | 46.48 | 46.05 | 2.49% | 138,068 |
| Sep 10, 2025 | 44.93 | 45.46 | 44.93 | 45.35 | 44.93 | 0.80% | 118,592 |
| Sep 9, 2025 | 44.61 | 45.32 | 44.61 | 44.99 | 44.57 | 0.36% | 97,893 |
| Sep 8, 2025 | 46.00 | 46.00 | 44.61 | 44.83 | 44.41 | -3.05% | 129,126 |
| Sep 5, 2025 | 45.93 | 46.28 | 45.64 | 46.24 | 45.81 | 0.94% | 135,317 |
| Sep 4, 2025 | 45.63 | 46.00 | 45.11 | 45.81 | 45.38 | 0.46% | 93,651 |
| Sep 3, 2025 | 45.68 | 45.84 | 45.34 | 45.60 | 45.17 | -0.91% | 79,250 |
| Sep 2, 2025 | 46.71 | 47.06 | 45.72 | 46.02 | 45.59 | -2.00% | 111,984 |
| Aug 29, 2025 | 46.69 | 47.21 | 46.54 | 46.96 | 46.52 | 0.45% | 134,946 |
| Aug 28, 2025 | 47.62 | 47.63 | 46.64 | 46.75 | 46.31 | -1.70% | 108,172 |
| Aug 27, 2025 | 46.63 | 47.89 | 46.63 | 47.56 | 47.12 | 2.08% | 114,468 |
| Aug 26, 2025 | 46.79 | 47.27 | 46.31 | 46.59 | 46.16 | -0.49% | 133,191 |
| Aug 25, 2025 | 47.70 | 47.71 | 46.73 | 46.82 | 46.38 | -2.19% | 114,346 |
| Aug 22, 2025 | 47.08 | 48.05 | 47.01 | 47.87 | 47.42 | 2.53% | 177,543 |
| Aug 21, 2025 | 46.95 | 47.31 | 46.65 | 46.69 | 46.25 | -1.19% | 92,183 |
| Aug 20, 2025 | 47.82 | 47.98 | 47.21 | 47.25 | 46.81 | -0.80% | 80,375 |
| Aug 19, 2025 | 47.06 | 47.79 | 46.99 | 47.63 | 47.19 | 1.45% | 174,932 |
| Aug 18, 2025 | 47.91 | 48.69 | 46.67 | 46.95 | 46.51 | -2.49% | 173,395 |
| Aug 15, 2025 | 47.65 | 48.78 | 47.41 | 48.15 | 47.70 | -1.97% | 592,417 |
| Aug 14, 2025 | 49.91 | 49.91 | 48.95 | 49.12 | 48.66 | -2.46% | 71,027 |
| Aug 13, 2025 | 50.68 | 50.81 | 50.04 | 50.36 | 49.44 | -0.92% | 65,593 |
| Aug 12, 2025 | 49.78 | 50.96 | 49.49 | 50.83 | 49.91 | 2.56% | 85,179 |
| Aug 11, 2025 | 49.81 | 50.24 | 49.46 | 49.56 | 48.66 | -0.26% | 53,237 |
| Aug 8, 2025 | 49.23 | 49.92 | 48.74 | 49.69 | 48.79 | 1.08% | 63,592 |
| Aug 7, 2025 | 49.92 | 50.00 | 48.72 | 49.16 | 48.27 | -0.95% | 67,250 |
| Aug 6, 2025 | 49.29 | 50.32 | 48.86 | 49.63 | 48.73 | 1.29% | 85,634 |
| Aug 5, 2025 | 52.13 | 52.38 | 48.93 | 49.00 | 48.11 | -6.00% | 109,275 |
| Aug 4, 2025 | 51.76 | 52.38 | 51.76 | 52.13 | 51.18 | 0.62% | 67,134 |
| Aug 1, 2025 | 51.93 | 52.04 | 51.40 | 51.81 | 50.87 | 0.45% | 96,493 |
| Jul 31, 2025 | 52.12 | 52.20 | 51.06 | 51.58 | 50.64 | -0.92% | 62,794 |
| Jul 30, 2025 | 50.83 | 52.37 | 50.83 | 52.06 | 51.11 | 2.56% | 87,310 |
| Jul 29, 2025 | 50.71 | 50.95 | 50.34 | 50.76 | 49.84 | 0.16% | 88,994 |
| Jul 28, 2025 | 51.76 | 51.90 | 50.67 | 50.68 | 49.76 | -2.37% | 71,766 |
| Jul 25, 2025 | 51.77 | 51.94 | 51.45 | 51.91 | 50.97 | 0.60% | 40,022 |
| Jul 24, 2025 | 51.90 | 51.99 | 51.54 | 51.60 | 50.66 | -1.24% | 41,477 |
| Jul 23, 2025 | 52.57 | 52.87 | 51.83 | 52.25 | 51.30 | -0.17% | 66,042 |
| Jul 22, 2025 | 52.27 | 53.37 | 52.05 | 52.34 | 51.39 | 0.35% | 76,780 |
| Jul 21, 2025 | 51.53 | 52.34 | 51.46 | 52.16 | 51.21 | 1.70% | 64,247 |
| Jul 18, 2025 | 51.10 | 51.38 | 50.81 | 51.29 | 50.36 | 0.45% | 100,715 |
| Jul 17, 2025 | 50.97 | 51.70 | 50.85 | 51.06 | 50.13 | -0.14% | 79,000 |