Get the Stockscreener App
51.81
0.45%
0.23
After Hours:
51.81
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 August 01, 2025, is $51.81.
- 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 77.19% to $51.81 now.
- The 52-week high stock price for UTL is $63.52, representing a 22.60% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for UTL is $50.34, indicating a -2.83% decrease from the current share price, occurred on July 29, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $52.04 | $51.40 | $0.64 | 96,493.0 | +0.45% |
| Jul 31, 2025 | $52.20 | $51.06 | $1.14 | 62,794.0 | -0.92% |
| Jul 30, 2025 | $52.37 | $50.83 | $1.54 | 87,310.0 | +2.56% |
| Jul 29, 2025 | $50.95 | $50.34 | $0.6087 | 88,994.0 | +0.16% |
| Jul 28, 2025 | $51.90 | $50.67 | $1.23 | 71,764.0 | -2.37% |
| Jul 25, 2025 | $51.94 | $51.45 | $0.49 | 40,018.0 | +0.60% |
| Jul 24, 2025 | $51.98 | $51.54 | $0.445 | 41,477.0 | -1.24% |
| Jul 23, 2025 | $52.46 | $51.83 | $0.63 | 45,635.0 | -0.17% |
| Jul 22, 2025 | $53.37 | $52.05 | $1.32 | 76,780.0 | +0.35% |
| Jul 21, 2025 | $52.34 | $51.46 | $0.88 | 64,247.0 | +1.70% |
| Jul 18, 2025 | $51.38 | $50.81 | $0.57 | 100,713.0 | +0.45% |
| Jul 17, 2025 | $51.70 | $50.85 | $0.845 | 79,000.0 | -0.14% |
| Jul 16, 2025 | $51.89 | $50.88 | $1.01 | 51,206.0 | +0.04% |
| Jul 15, 2025 | $52.05 | $51.06 | $0.985 | 70,537.0 | -1.62% |
| Jul 14, 2025 | $51.95 | $51.04 | $0.91 | 64,313.0 | +1.31% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $52.04 | $51.40 | $0.64 | 96,493.0 | +0.00% |
| Jul, 2025 | $53.37 | $50.34 | $3.03 | 1,455,976.0 | -0.65% |
| 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% |
0.59%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):