Get the Stockscreener App
51.28
1.08%
-0.56
After Hours:
51.28
Unitil Corp Stock (UTL) Price History
The historical daily chart and data for Unitil Corp stock (UTL), adjusted for splits and dividends, show that the latest closing stock price as of July 11, 2025, is $51.28.
- Unitil Corp all-time high stock price is $65.76, occurred on February 18, 2020.
- The lowest Unitil Corp stock price recorded was $29.24 on February 04, 2014. Since then, Unitil Corp's stock price has risen over 75.38% to $51.28 now.
- The 52-week high stock price for UTL is $63.52, representing a 23.86% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for UTL is $49.43, indicating a -3.61% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Unitil Corp (UTL) stock in the beginning of 2024 was $45.64. The stock closed the year at $51.36, a gain of over 12.53% for the year.
The table below shows more information about UTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $51.88 | $51.12 | $0.76 | 47,019.0 | -1.08% |
| Jul 10, 2025 | $52.25 | $51.43 | $0.8199 | 54,429.0 | -0.33% |
| Jul 09, 2025 | $52.16 | $51.52 | $0.64 | 42,905.0 | +0.68% |
| Jul 08, 2025 | $52.19 | $51.12 | $1.07 | 60,586.0 | -0.21% |
| Jul 07, 2025 | $52.35 | $51.41 | $0.94 | 59,960.0 | -1.43% |
| Jul 03, 2025 | $52.65 | $51.95 | $0.70 | 26,846.0 | +0.71% |
| Jul 02, 2025 | $52.76 | $51.98 | $0.7749 | 57,446.0 | -1.16% |
| Jul 01, 2025 | $53.29 | $51.66 | $1.63 | 65,504.0 | +1.17% |
| Jun 30, 2025 | $52.41 | $51.17 | $1.24 | 97,850.0 | -0.48% |
| Jun 27, 2025 | $52.64 | $51.52 | $1.12 | 202,734.0 | +0.91% |
| Jun 26, 2025 | $52.02 | $51.10 | $0.92 | 85,473.0 | +0.48% |
| Jun 25, 2025 | $52.34 | $51.36 | $0.98 | 43,096.0 | -1.84% |
| Jun 24, 2025 | $53.23 | $52.37 | $0.86 | 49,644.0 | -1.22% |
| Jun 23, 2025 | $53.32 | $51.67 | $1.65 | 59,475.0 | +2.82% |
| Jun 20, 2025 | $52.51 | $51.35 | $1.16 | 168,782.0 | -0.23% |
| Jun 18, 2025 | $52.17 | $51.51 | $0.66 | 57,212.0 | +0.35% |
| Jun 17, 2025 | $52.55 | $51.10 | $1.45 | 50,375.0 | -0.71% |
| Jun 16, 2025 | $52.99 | $51.45 | $1.55 | 81,001.0 | -0.13% |
| Jun 13, 2025 | $53.23 | $52.11 | $1.12 | 105,441.0 | -2.01% |
| Jun 12, 2025 | $53.58 | $52.64 | $0.935 | 58,931.0 | +0.11% |
Unitil Corp Stock (UTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unitil Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unitil Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unitil Corp Stock (UTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $53.29 | $51.12 | $2.17 | 461,714.0 | -1.67% |
| Jun, 2025 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| May, 2025 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| Apr, 2025 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| Mar, 2025 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| Feb, 2025 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| Jan, 2025 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
Unitil Corp Stock (UTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| Nov, 2024 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| Oct, 2024 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| Sep, 2024 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| Aug, 2024 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| Jul, 2024 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| Jun, 2024 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| May, 2024 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| Apr, 2024 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| Mar, 2024 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| Feb, 2024 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| Jan, 2024 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
Unitil Corp Stock (UTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.20 | $47.85 | $6.35 | 1,340,814.0 | +8.44% |
| Nov, 2023 | $50.50 | $45.13 | $5.37 | 1,082,994.0 | +6.15% |
| Oct, 2023 | $47.79 | $41.43 | $6.36 | 1,251,925.0 | +6.93% |
| Sep, 2023 | $49.28 | $42.58 | $6.70 | 1,379,192.0 | -12.52% |
| Aug, 2023 | $52.50 | $47.06 | $5.44 | 1,215,698.0 | -6.19% |
| Jul, 2023 | $54.85 | $49.10 | $5.75 | 992,551.0 | +2.62% |
| Jun, 2023 | $55.26 | $50.36 | $4.90 | 1,357,827.0 | -3.76% |
| May, 2023 | $58.11 | $51.82 | $6.29 | 1,426,440.0 | -5.22% |
| Apr, 2023 | $60.59 | $55.35 | $5.24 | 1,781,281.0 | -2.54% |
| Mar, 2023 | $57.16 | $52.23 | $4.93 | 2,243,152.0 | +5.01% |
| Feb, 2023 | $56.68 | $50.51 | $6.17 | 1,754,657.0 | +4.12% |
| Jan, 2023 | $53.42 | $50.15 | $3.27 | 1,032,821.0 | +1.58% |
0.73%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):