NYSE : UTL
Unitil Corporation — Price history
Utilities · Utilities - Diversified · United States
Last price 55.69 USD (Nov 2, 2026, 10:13 AM EST) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unitil Corporation (UTL) closed at 55.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.52 | 55.94 | 54.89 | 55.85 | 16,582 | +0.69% |
| 2026-10-30 | 55.41 | 55.84 | 55.03 | 55.47 | 87,786 | +0.82% |
| 2026-10-29 | 55.34 | 55.39 | 54.8 | 55.02 | 76,109 | +0.49% |
| 2026-10-28 | 54.93 | 55.015 | 54.45 | 54.75 | 110,263 | -0.40% |
| 2026-10-27 | 54.8 | 55.31 | 54.755 | 54.97 | 133,898 | -0.54% |
| 2026-10-26 | 55.19 | 55.55 | 54.74 | 55.27 | 95,297 | +0.22% |
| 2026-10-23 | 54.68 | 55.19 | 54.44 | 55.15 | 88,018 | +0.16% |
| 2026-10-22 | 53.99 | 55.18 | 53.525 | 55.06 | 91,126 | +2.76% |
| 2026-10-21 | 53.95 | 53.95 | 53.199 | 53.58 | 57,133 | -0.22% |
| 2026-10-20 | 53.42 | 54.23 | 53.42 | 53.7 | 78,649 | +1.38% |
| 2026-10-19 | 54.02 | 54.02 | 52.81 | 52.97 | 71,315 | -2.03% |
| 2026-10-16 | 53.7 | 54.35 | 52.77 | 54.07 | 113,984 | +1.39% |
| 2026-10-15 | 53.98 | 54.21 | 53.29 | 53.33 | 96,523 | +0.24% |
| 2026-10-14 | 53.18 | 53.96 | 53.025 | 53.2 | 126,702 | -0.37% |
| 2026-10-13 | 53.4 | 53.62 | 52.63 | 53.4 | 98,319 | +0.72% |
| 2026-10-12 | 52.42 | 53.06 | 52.147 | 53.02 | 75,786 | +1.45% |
| 2026-10-09 | 52.2 | 52.64 | 52.02 | 52.26 | 58,128 | -0.23% |
| 2026-10-08 | 51.91 | 52.66 | 51.32 | 52.38 | 140,520 | +1.18% |
| 2026-10-07 | 51.1 | 51.97 | 50.88 | 51.77 | 107,259 | +1.15% |
| 2026-10-06 | 50.98 | 51.205 | 50.15 | 51.18 | 97,623 | +1.05% |
| 2026-10-05 | 51.07 | 51.17 | 50.44 | 50.65 | 154,940 | -1.07% |
| 2026-10-02 | 51.08 | 51.7 | 50.6 | 51.2 | 386,966 | +1.19% |
| 2026-10-01 | 50.54 | 50.95 | 49.93 | 50.6 | 120,606 | -0.32% |
| 2026-09-30 | 51.24 | 51.27 | 50.555 | 50.76 | 173,482 | -0.45% |
| 2026-09-29 | 50.17 | 51.145 | 49.92 | 50.99 | 178,646 | +1.27% |
| 2026-09-28 | 51 | 51 | 50.09 | 50.35 | 107,618 | -1.24% |
| 2026-09-25 | 50.75 | 51.04 | 50.38 | 50.98 | 138,468 | +0.28% |
| 2026-09-24 | 51.02 | 51.14 | 50.36 | 50.84 | 175,588 | -0.02% |
| 2026-09-23 | 51.44 | 51.52 | 48.39 | 50.85 | 109,410 | -1.53% |
| 2026-09-22 | 51.87 | 52.53 | 51.5 | 51.64 | 125,474 | -0.41% |
| 2026-09-21 | 51.89 | 52.37 | 51.29 | 51.85 | 104,614 | -0.13% |
| 2026-09-18 | 52.56 | 52.83 | 51.68 | 51.92 | 225,475 | -2.31% |
| 2026-09-17 | 52.59 | 53.31 | 52.2 | 53.15 | 219,121 | +1.49% |
| 2026-09-16 | 52.53 | 52.88 | 51.77 | 52.37 | 179,127 | +0.46% |
| 2026-09-15 | 52.43 | 53 | 52.13 | 52.13 | 133,923 | -0.95% |
| 2026-09-14 | 53.8 | 54.23 | 52.4 | 52.63 | 92,753 | -0.87% |
| 2026-09-11 | 53.7 | 53.7 | 52.61 | 53.09 | 119,696 | -0.08% |
| 2026-09-10 | 54.03 | 54.3 | 53.13 | 53.13 | 198,102 | -1.15% |
| 2026-09-09 | 53.94 | 54.27 | 53.28 | 53.75 | 97,948 | -0.44% |
| 2026-09-08 | 53.62 | 54.37 | 53.465 | 53.99 | 93,664 | +0.52% |
| 2026-09-04 | 53.61 | 54.04 | 53.545 | 53.71 | 78,243 | +0.00% |
| 2026-09-03 | 53.76 | 54.33 | 53.1 | 53.71 | 115,104 | +0.34% |
| 2026-09-02 | 53.76 | 53.91 | 53.02 | 53.53 | 163,508 | -0.15% |
| 2026-09-01 | 53.58 | 53.715 | 53.21 | 53.61 | 90,680 | +0.13% |
| 2026-08-31 | 52.69 | 53.59 | 52.54 | 53.54 | 176,900 | +0.83% |
| 2026-08-28 | 53.82 | 54.08 | 53.1 | 53.1 | 193,331 | -0.69% |
| 2026-08-27 | 53.2 | 53.99 | 53.025 | 53.47 | 62,868 | -0.61% |
| 2026-08-26 | 53.83 | 54.255 | 52.99 | 53.8 | 73,213 | -0.19% |
| 2026-08-25 | 53.74 | 54 | 53.325 | 53.9 | 69,172 | +0.58% |
| 2026-08-24 | 53.32 | 53.78 | 52.89 | 53.59 | 112,411 | +0.79% |
| 2026-08-21 | 54.24 | 54.355 | 53.02 | 53.17 | 186,157 | -1.85% |
| 2026-08-20 | 53.85 | 54.62 | 53.46 | 54.17 | 131,060 | +0.31% |
| 2026-08-19 | 54.2 | 54.96 | 53.89 | 54 | 150,010 | +0.15% |
| 2026-08-18 | 54.59 | 54.67 | 53.84 | 53.92 | 138,909 | -0.26% |
| 2026-08-17 | 54.06 | 54.405 | 53.585 | 54.06 | 106,553 | -0.05% |
| 2026-08-14 | 54.29 | 54.79 | 52.65 | 54.56 | 71,061 | +0.28% |
| 2026-08-13 | 54.31 | 54.86 | 54.24 | 54.41 | 69,173 | +0.82% |
| 2026-08-12 | 53.94 | 54.23 | 53.33 | 53.97 | 75,168 | +0.37% |
| 2026-08-11 | 53.02 | 53.99 | 53.02 | 53.77 | 83,603 | +1.55% |
| 2026-08-10 | 53.29 | 53.36 | 52.75 | 52.95 | 75,297 | -1.45% |
| 2026-08-07 | 53.55 | 54.275 | 53.23 | 53.73 | 79,809 | -0.13% |
| 2026-08-06 | 53.95 | 54.33 | 53.37 | 53.8 | 127,309 | +0.52% |
| 2026-08-05 | 54.15 | 54.23 | 52.89 | 53.52 | 151,805 | -0.17% |
| 2026-08-04 | 52.71 | 54.508 | 51.98 | 53.61 | 143,122 | +0.19% |
| 2026-08-03 | 53.53 | 54.93 | 51.82 | 53.51 | 156,473 | -0.80% |
| 2026-07-31 | 54.3 | 54.49 | 53.73 | 53.94 | 99,146 | -1.03% |
| 2026-07-30 | 54.92 | 55.07 | 54.014 | 54.5 | 77,931 | -0.91% |
| 2026-07-29 | 55.81 | 56.22 | 54.82 | 55 | 95,904 | -1.77% |
| 2026-07-28 | 56.16 | 57.26 | 55.57 | 55.99 | 96,207 | +0.81% |
| 2026-07-27 | 55.6 | 56.05 | 55.3 | 55.54 | 94,573 | -0.07% |
| 2026-07-24 | 55.68 | 56.175 | 54.54 | 55.58 | 83,016 | +0.54% |
| 2026-07-23 | 54.88 | 55.8 | 54.26 | 55.28 | 73,043 | -0.09% |
| 2026-07-22 | 54.37 | 55.47 | 54.28 | 55.33 | 84,990 | +2.61% |
| 2026-07-21 | 53.99 | 54.52 | 53.535 | 53.92 | 124,149 | -0.74% |
| 2026-07-20 | 54.64 | 55.175 | 54.04 | 54.32 | 89,037 | -0.42% |
| 2026-07-17 | 54.97 | 55.59 | 54.05 | 54.55 | 160,517 | +0.26% |
| 2026-07-16 | 53.31 | 54.56 | 53.31 | 54.41 | 108,345 | +2.24% |
| 2026-07-15 | 53.54 | 54.09 | 53.05 | 53.22 | 92,812 | -0.75% |
| 2026-07-14 | 54.08 | 54.46 | 53.51 | 53.62 | 158,917 | -0.65% |
| 2026-07-13 | 53.25 | 54.36 | 52.795 | 53.97 | 130,449 | +1.72% |
| 2026-07-10 | 52.53 | 53.24 | 52.53 | 53.06 | 77,561 | +0.72% |
| 2026-07-09 | 52.32 | 52.77 | 52.085 | 52.68 | 108,797 | +0.34% |
| 2026-07-08 | 52.77 | 53.894 | 52.435 | 52.5 | 124,436 | -0.64% |
| 2026-07-07 | 52.63 | 53.625 | 52.63 | 52.84 | 116,610 | +1.11% |
| 2026-07-06 | 53.41 | 53.75 | 52.23 | 52.26 | 99,615 | -2.28% |
| 2026-07-02 | 52.76 | 54.02 | 52.685 | 53.48 | 145,425 | +1.96% |
| 2026-07-01 | 52.7 | 53.485 | 51.96 | 52.45 | 160,320 | -0.46% |
| 2026-06-30 | 53.21 | 53.26 | 52.6 | 52.69 | 104,217 | -0.79% |
| 2026-06-29 | 53.82 | 53.82 | 52.97 | 53.11 | 175,047 | -1.32% |
| 2026-06-26 | 52.86 | 53.93 | 52.585 | 53.82 | 547,341 | +2.67% |
| 2026-06-25 | 53.03 | 53.66 | 51.65 | 52.42 | 574,197 | -1.11% |
| 2026-06-24 | 51.65 | 53.03 | 51.56 | 53.01 | 166,804 | +2.45% |
| 2026-06-23 | 51.6 | 52.41 | 51.33 | 51.74 | 245,562 | +1.41% |
| 2026-06-22 | 50.73 | 51.625 | 50.73 | 51.02 | 90,392 | +0.12% |
| 2026-06-18 | 51.27 | 51.775 | 50.92 | 50.96 | 200,731 | -0.53% |
| 2026-06-17 | 51.12 | 51.86 | 50.43 | 51.23 | 121,852 | -0.47% |
| 2026-06-16 | 51.69 | 52.2 | 51.28 | 51.47 | 108,471 | -0.10% |
| 2026-06-15 | 51.48 | 51.99 | 51.02 | 51.52 | 63,234 | -0.75% |
| 2026-06-12 | 51.36 | 52.07 | 51.36 | 51.91 | 80,584 | +1.29% |
| 2026-06-11 | 52.05 | 52.455 | 51.11 | 51.25 | 102,293 | -0.68% |
| 2026-06-10 | 51.49 | 53.473 | 51.17 | 51.6 | 136,601 | +0.14% |
| 2026-06-09 | 51.06 | 52.54 | 50.79 | 51.53 | 182,639 | +1.78% |
| 2026-06-08 | 51.08 | 51.51 | 50.22 | 50.63 | 139,779 | -1.17% |
| 2026-06-05 | 50.53 | 51.98 | 49.6 | 51.23 | 182,606 | +2.19% |
| 2026-06-04 | 49.51 | 50.13 | 48.62 | 50.13 | 193,360 | +2.66% |
| 2026-06-03 | 49.25 | 50.235 | 48.64 | 48.83 | 223,285 | -1.27% |
| 2026-06-02 | 48.39 | 50.18 | 48.39 | 49.46 | 181,060 | +1.69% |
| 2026-06-01 | 49.93 | 49.93 | 48.56 | 48.64 | 126,970 | -2.78% |
| 2026-05-29 | 50.99 | 51.124 | 50.03 | 50.03 | 229,126 | -1.98% |
| 2026-05-28 | 51.39 | 51.88 | 50.81 | 51.04 | 99,926 | -1.24% |
| 2026-05-27 | 51.89 | 52.185 | 51.49 | 51.68 | 81,686 | +0.17% |
| 2026-05-26 | 51.68 | 52.19 | 50.99 | 51.59 | 86,427 | -0.42% |
| 2026-05-22 | 51.35 | 51.89 | 50.72 | 51.81 | 59,874 | +0.47% |
| 2026-05-21 | 51.05 | 51.65 | 50.73 | 51.57 | 106,978 | +0.47% |
| 2026-05-20 | 51.1 | 51.75 | 50.82 | 51.33 | 90,765 | +0.49% |
| 2026-05-19 | 50.47 | 51.36 | 50.35 | 51.08 | 89,333 | +0.63% |
| 2026-05-18 | 50.32 | 51.05 | 50.04 | 50.76 | 98,715 | +1.20% |
| 2026-05-15 | 50.68 | 50.99 | 49.87 | 50.16 | 112,152 | -1.72% |
| 2026-05-14 | 50.73 | 51.05 | 50.34 | 51.04 | 91,015 | +1.14% |
| 2026-05-13 | 50.68 | 51.01 | 50.4 | 50.94 | 117,170 | +0.32% |