Stockscreener 앱 받기
50.98
0.28%
0.14
시간 외 거래:
50.98
Unitil Corp 주식 (UTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $51.04 | $50.38 | $0.66 | 143,239.0 | +0.28% |
| 2026-09-24 | $51.14 | $50.36 | $0.78 | 175,588.0 | -0.02% |
| 2026-09-23 | $51.52 | $48.39 | $3.13 | 109,428.0 | -1.53% |
| 2026-09-22 | $52.53 | $51.50 | $1.03 | 129,735.0 | -0.41% |
| 2026-09-21 | $52.37 | $51.29 | $1.08 | 104,614.0 | -0.13% |
| 2026-09-18 | $52.83 | $51.68 | $1.15 | 225,541.0 | -2.31% |
| 2026-09-17 | $53.31 | $52.20 | $1.11 | 270,623.0 | +1.49% |
| 2026-09-16 | $52.88 | $51.77 | $1.11 | 179,186.0 | +0.46% |
| 2026-09-15 | $53.00 | $52.13 | $0.87 | 133,923.0 | -0.95% |
| 2026-09-14 | $54.23 | $52.40 | $1.83 | 92,757.0 | -0.87% |
| 2026-09-11 | $53.70 | $52.61 | $1.09 | 119,696.0 | -0.08% |
| 2026-09-10 | $54.30 | $53.13 | $1.17 | 198,094.0 | -1.15% |
| 2026-09-09 | $54.27 | $53.28 | $0.99 | 97,948.0 | -0.44% |
| 2026-09-08 | $54.37 | $53.47 | $0.905 | 93,797.0 | +0.52% |
| 2026-09-04 | $54.04 | $53.55 | $0.495 | 78,243.0 | +0.00% |
| 2026-09-03 | $54.33 | $53.10 | $1.23 | 115,102.0 | +0.34% |
| 2026-09-02 | $53.91 | $53.02 | $0.89 | 147,805.0 | -0.15% |
| 2026-09-01 | $53.72 | $53.21 | $0.505 | 90,679.0 | +0.13% |
| 2026-08-31 | $53.59 | $52.54 | $1.05 | 176,906.0 | +0.83% |
| 2026-08-28 | $54.08 | $53.10 | $0.98 | 193,331.0 | -0.69% |
| 2026-08-27 | $53.99 | $53.02 | $0.965 | 62,869.0 | -0.61% |
Unitil Corp 주식 (UTL) 연도별 가격 이력
이 심층 분석에서는 Unitil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Unitil Corp 주식 (UTL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $54.37 | $48.39 | $5.98 | 2,649,237.0 | -4.78% |
| 2026-08 | $54.96 | $51.82 | $3.14 | 2,326,677.0 | -0.83% |
| 2026-07 | $57.26 | $51.96 | $5.30 | 2,329,817.0 | +2.47% |
| 2026-06 | $53.93 | $48.39 | $5.54 | 3,808,569.0 | +5.32% |
| 2026-05 | $53.31 | $49.04 | $4.27 | 2,182,401.0 | -4.63% |
| 2026-04 | $55.08 | $51.41 | $3.67 | 1,982,448.0 | +0.42% |
| 2026-03 | $53.61 | $50.19 | $3.42 | 3,881,388.0 | -0.13% |
| 2026-02 | $53.72 | $49.84 | $3.88 | 2,004,229.0 | +2.75% |
| 2026-01 | $51.25 | $48.10 | $3.15 | 1,557,672.0 | +5.10% |
Unitil Corp 주식 (UTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.66 | $47.25 | $3.41 | 2,858,959.0 | -3.26% |
| 2025-11 | $51.00 | $46.91 | $4.09 | 2,448,246.0 | +3.04% |
| 2025-10 | $50.30 | $46.40 | $3.90 | 2,084,128.0 | +1.86% |
| 2025-09 | $48.17 | $44.61 | $3.56 | 2,668,531.0 | +1.92% |
| 2025-08 | $52.38 | $46.31 | $6.07 | 2,620,258.0 | -8.96% |
| 2025-07 | $53.37 | $50.34 | $3.03 | 1,359,483.0 | -1.09% |
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| 2025-05 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| 2025-04 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| 2025-03 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| 2025-02 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| 2025-01 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
Unitil Corp 주식 (UTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| 2024-11 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| 2024-10 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| 2024-09 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| 2024-08 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| 2024-07 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| 2024-06 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| 2024-05 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| 2024-04 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| 2024-03 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| 2024-02 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| 2024-01 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
0.17%
0.40%
자본화:
|
볼륨(24시간):