Unitil Corporation (UTL)
NYSE: UTL · Real-Time Price · USD
52.99
+0.59 (1.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Unitil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.88 | 53.63 | 52.49 | 52.99 | 52.99 | 1.13% | 86,895 |
| Apr 27, 2026 | 52.44 | 53.18 | 52.16 | 52.40 | 52.40 | -0.70% | 64,003 |
| Apr 24, 2026 | 52.23 | 53.56 | 52.20 | 52.77 | 52.77 | -0.21% | 106,123 |
| Apr 23, 2026 | 51.77 | 52.94 | 51.73 | 52.88 | 52.88 | 2.42% | 99,228 |
| Apr 22, 2026 | 51.64 | 52.23 | 51.45 | 51.63 | 51.63 | -0.23% | 79,461 |
| Apr 21, 2026 | 52.99 | 52.99 | 51.41 | 51.75 | 51.75 | -1.77% | 133,948 |
| Apr 20, 2026 | 53.99 | 54.35 | 52.64 | 52.68 | 52.68 | -2.10% | 106,907 |
| Apr 17, 2026 | 53.56 | 54.03 | 52.79 | 53.81 | 53.81 | 0.28% | 90,592 |
| Apr 16, 2026 | 53.15 | 53.68 | 52.91 | 53.66 | 53.66 | 0.39% | 69,970 |
| Apr 15, 2026 | 53.69 | 53.69 | 53.20 | 53.45 | 53.45 | -1.04% | 75,769 |
| Apr 14, 2026 | 53.37 | 54.06 | 52.80 | 54.01 | 54.01 | 0.65% | 112,062 |
| Apr 13, 2026 | 54.44 | 54.45 | 53.46 | 53.66 | 53.66 | -1.69% | 76,317 |
| Apr 10, 2026 | 55.08 | 55.08 | 54.30 | 54.58 | 54.58 | -0.89% | 54,551 |
| Apr 9, 2026 | 53.78 | 55.08 | 53.78 | 55.07 | 55.07 | 1.94% | 122,224 |
| Apr 8, 2026 | 54.29 | 54.29 | 53.63 | 54.02 | 54.02 | 0.09% | 95,249 |
| Apr 7, 2026 | 53.11 | 54.06 | 53.11 | 53.97 | 53.97 | 1.43% | 99,401 |
| Apr 6, 2026 | 53.72 | 53.72 | 52.94 | 53.21 | 53.21 | -1.00% | 127,294 |
| Apr 2, 2026 | 53.07 | 53.96 | 52.75 | 53.75 | 53.75 | 1.70% | 87,556 |
| Apr 1, 2026 | 52.38 | 53.32 | 52.20 | 52.85 | 52.85 | 1.17% | 90,738 |
| Mar 31, 2026 | 53.31 | 53.39 | 51.94 | 52.24 | 52.24 | -1.69% | 136,011 |
| Mar 30, 2026 | 52.52 | 53.42 | 52.34 | 53.14 | 53.14 | 1.66% | 94,493 |
| Mar 27, 2026 | 52.20 | 52.91 | 52.03 | 52.27 | 52.27 | -0.63% | 94,896 |
| Mar 26, 2026 | 52.00 | 52.98 | 52.00 | 52.60 | 52.60 | 0.36% | 95,087 |
| Mar 25, 2026 | 52.13 | 52.70 | 51.20 | 52.41 | 52.41 | 1.55% | 139,727 |
| Mar 24, 2026 | 51.35 | 52.14 | 51.09 | 51.61 | 51.61 | 0.02% | 183,981 |
| Mar 23, 2026 | 51.52 | 51.75 | 50.82 | 51.60 | 51.60 | 1.90% | 238,836 |
| Mar 20, 2026 | 52.11 | 52.48 | 50.19 | 50.64 | 50.64 | -2.63% | 1,018,692 |
| Mar 19, 2026 | 51.72 | 52.56 | 51.45 | 52.01 | 52.01 | 0.29% | 170,315 |
| Mar 18, 2026 | 52.35 | 53.02 | 51.45 | 51.86 | 51.86 | -1.48% | 165,070 |
| Mar 17, 2026 | 53.35 | 53.41 | 52.38 | 52.64 | 52.64 | -0.53% | 160,509 |
| Mar 16, 2026 | 53.61 | 53.61 | 52.47 | 52.92 | 52.92 | -0.45% | 122,906 |
| Mar 13, 2026 | 53.10 | 53.37 | 52.41 | 53.16 | 53.16 | 0.97% | 104,097 |
| Mar 12, 2026 | 52.10 | 53.42 | 51.94 | 52.65 | 52.65 | 1.06% | 126,357 |
| Mar 11, 2026 | 51.92 | 52.33 | 51.45 | 52.10 | 52.10 | -0.34% | 108,002 |
| Mar 10, 2026 | 52.84 | 53.11 | 52.20 | 52.28 | 52.28 | -1.90% | 213,115 |
| Mar 9, 2026 | 52.99 | 53.56 | 51.90 | 53.29 | 53.29 | 0.41% | 81,657 |
| Mar 6, 2026 | 52.66 | 53.48 | 52.66 | 53.07 | 53.07 | 0.13% | 152,805 |
| Mar 5, 2026 | 52.63 | 53.21 | 52.30 | 53.00 | 53.00 | -0.36% | 119,869 |
| Mar 4, 2026 | 52.31 | 53.26 | 51.39 | 53.19 | 53.19 | 2.19% | 128,393 |
| Mar 3, 2026 | 51.38 | 52.24 | 50.70 | 52.05 | 52.05 | 0.04% | 110,452 |
| Mar 2, 2026 | 52.03 | 52.91 | 51.90 | 52.03 | 52.03 | -0.54% | 101,300 |
| Feb 27, 2026 | 51.58 | 52.33 | 51.20 | 52.31 | 52.31 | 1.57% | 141,848 |
| Feb 26, 2026 | 51.99 | 51.99 | 51.13 | 51.50 | 51.50 | -0.66% | 147,371 |
| Feb 25, 2026 | 51.87 | 52.15 | 50.69 | 51.84 | 51.84 | - | 126,408 |
| Feb 24, 2026 | 52.27 | 52.27 | 51.24 | 51.84 | 51.84 | -0.44% | 118,168 |
| Feb 23, 2026 | 51.89 | 52.24 | 51.51 | 52.07 | 52.07 | 0.70% | 68,021 |
| Feb 20, 2026 | 51.98 | 52.13 | 51.03 | 51.71 | 51.71 | 0.29% | 75,108 |
| Feb 19, 2026 | 51.42 | 52.34 | 51.27 | 51.56 | 51.56 | 0.08% | 131,344 |
| Feb 18, 2026 | 52.91 | 52.96 | 51.52 | 51.52 | 51.52 | -2.63% | 84,465 |
| Feb 17, 2026 | 53.14 | 53.66 | 52.49 | 52.91 | 52.91 | -0.43% | 84,707 |
| Feb 13, 2026 | 50.96 | 53.72 | 50.91 | 53.14 | 53.14 | 4.24% | 114,296 |
| Feb 12, 2026 | 50.78 | 51.86 | 49.84 | 50.98 | 50.98 | -0.12% | 157,359 |
| Feb 11, 2026 | 51.32 | 51.61 | 50.61 | 51.04 | 50.57 | 0.08% | 91,362 |
| Feb 10, 2026 | 52.37 | 53.50 | 50.38 | 51.00 | 50.53 | 0.43% | 124,109 |
| Feb 9, 2026 | 50.58 | 51.14 | 50.18 | 50.78 | 50.31 | 0.42% | 107,259 |
| Feb 6, 2026 | 51.67 | 52.41 | 50.43 | 50.57 | 50.10 | -1.86% | 83,628 |
| Feb 5, 2026 | 51.61 | 51.97 | 50.99 | 51.53 | 51.05 | 0.59% | 75,989 |
| Feb 4, 2026 | 50.80 | 51.85 | 50.78 | 51.23 | 50.75 | 1.21% | 76,403 |
| Feb 3, 2026 | 50.45 | 51.25 | 50.03 | 50.62 | 50.15 | 0.16% | 72,450 |
| Feb 2, 2026 | 50.85 | 51.35 | 50.23 | 50.54 | 50.07 | -0.73% | 124,192 |
| Jan 30, 2026 | 50.25 | 51.25 | 49.74 | 50.91 | 50.44 | 0.73% | 118,515 |
| Jan 29, 2026 | 49.50 | 50.87 | 49.50 | 50.54 | 50.07 | 2.60% | 101,929 |
| Jan 28, 2026 | 49.96 | 49.96 | 49.17 | 49.26 | 48.80 | -1.48% | 66,842 |
| Jan 27, 2026 | 49.32 | 50.24 | 49.32 | 50.00 | 49.53 | 0.97% | 52,364 |
| Jan 26, 2026 | 49.37 | 50.24 | 49.15 | 49.52 | 49.06 | 0.81% | 90,884 |
| Jan 23, 2026 | 50.17 | 50.28 | 48.84 | 49.12 | 48.66 | -2.27% | 86,132 |
| Jan 22, 2026 | 50.36 | 50.80 | 50.19 | 50.26 | 49.79 | -0.36% | 97,858 |
| Jan 21, 2026 | 50.22 | 50.97 | 49.87 | 50.44 | 49.97 | 0.46% | 146,601 |
| Jan 20, 2026 | 49.84 | 50.44 | 49.46 | 50.21 | 49.74 | -0.46% | 65,884 |
| Jan 16, 2026 | 50.30 | 50.70 | 50.06 | 50.44 | 49.97 | -0.53% | 74,692 |
| Jan 15, 2026 | 50.22 | 50.82 | 50.03 | 50.71 | 50.24 | 1.22% | 60,785 |
| Jan 14, 2026 | 49.17 | 50.54 | 49.17 | 50.10 | 49.63 | 2.00% | 80,115 |
| Jan 13, 2026 | 49.27 | 49.58 | 48.78 | 49.12 | 48.66 | -0.49% | 46,854 |
| Jan 12, 2026 | 48.83 | 49.55 | 48.76 | 49.36 | 48.90 | 0.80% | 62,204 |
| Jan 9, 2026 | 49.43 | 49.44 | 48.49 | 48.97 | 48.51 | -0.51% | 66,634 |
| Jan 8, 2026 | 48.39 | 49.51 | 48.39 | 49.22 | 48.76 | 1.21% | 69,768 |
| Jan 7, 2026 | 48.75 | 49.04 | 48.17 | 48.63 | 48.18 | 0.08% | 71,801 |
| Jan 6, 2026 | 49.14 | 49.20 | 48.37 | 48.59 | 48.14 | -0.37% | 86,859 |
| Jan 5, 2026 | 48.72 | 48.88 | 48.10 | 48.77 | 48.32 | -0.45% | 122,891 |
| Jan 2, 2026 | 48.74 | 49.23 | 48.19 | 48.99 | 48.53 | 1.14% | 114,979 |
| Dec 31, 2025 | 48.63 | 48.97 | 48.24 | 48.44 | 47.99 | -0.31% | 79,675 |
| Dec 30, 2025 | 48.90 | 49.05 | 48.40 | 48.59 | 48.14 | -0.69% | 49,290 |
| Dec 29, 2025 | 49.08 | 49.54 | 48.48 | 48.93 | 48.47 | 0.16% | 95,845 |
| Dec 26, 2025 | 48.78 | 49.17 | 48.37 | 48.85 | 48.40 | 0.33% | 94,806 |
| Dec 24, 2025 | 48.10 | 48.78 | 48.10 | 48.69 | 48.24 | 0.91% | 35,911 |
| Dec 23, 2025 | 48.08 | 48.82 | 48.08 | 48.25 | 47.80 | 0.21% | 76,606 |
| Dec 22, 2025 | 47.47 | 48.61 | 47.40 | 48.15 | 47.70 | 0.67% | 181,347 |
| Dec 19, 2025 | 50.05 | 50.17 | 47.80 | 47.83 | 47.38 | -5.00% | 580,642 |
| Dec 18, 2025 | 50.51 | 50.64 | 49.63 | 50.35 | 49.88 | 0.04% | 103,567 |
| Dec 17, 2025 | 49.79 | 50.66 | 49.79 | 50.33 | 49.86 | 1.17% | 98,682 |
| Dec 16, 2025 | 50.03 | 50.03 | 49.36 | 49.75 | 49.29 | - | 125,768 |
| Dec 15, 2025 | 49.41 | 49.81 | 48.71 | 49.75 | 49.29 | 1.53% | 112,218 |
| Dec 12, 2025 | 49.11 | 49.38 | 48.69 | 49.00 | 48.54 | 0.14% | 181,210 |
| Dec 11, 2025 | 48.37 | 49.29 | 48.30 | 48.93 | 48.47 | 1.41% | 97,745 |
| Dec 10, 2025 | 48.16 | 48.55 | 47.86 | 48.25 | 47.80 | 0.44% | 272,004 |
| Dec 9, 2025 | 47.97 | 48.29 | 47.71 | 48.04 | 47.59 | 0.67% | 107,105 |
| Dec 8, 2025 | 48.10 | 48.10 | 47.25 | 47.72 | 47.28 | -0.31% | 117,056 |
| Dec 5, 2025 | 48.14 | 48.60 | 47.58 | 47.87 | 47.42 | -0.87% | 90,504 |
| Dec 4, 2025 | 49.73 | 49.73 | 47.99 | 48.29 | 47.84 | -3.54% | 137,872 |
| Dec 3, 2025 | 50.20 | 50.63 | 49.57 | 50.06 | 49.59 | 0.20% | 76,699 |