Get the Stockscreener App
54.16
0.93%
-0.51
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 May 17, 2024, is $54.16.
- 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 85.23% to $54.16 now.
- The 52-week high stock price for UTL is $55.84, representing a 3.10% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for UTL is $41.43, indicating a -23.50% decrease from the current share price, occurred on October 02, 2023.
- The closing price of Unitil Corp. (UTL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $54.86 | $53.85 | $1.01 | 33,556.0 | -0.93% |
| May 16, 2024 | $54.73 | $54.00 | $0.7299 | 41,576.0 | +0.61% |
| May 15, 2024 | $54.54 | $54.02 | $0.52 | 44,072.0 | +0.67% |
| May 14, 2024 | $54.55 | $53.17 | $1.38 | 59,743.0 | +0.09% |
| May 13, 2024 | $54.93 | $53.61 | $1.32 | 37,282.0 | -1.03% |
| May 10, 2024 | $54.66 | $53.53 | $1.13 | 36,762.0 | +0.91% |
| May 09, 2024 | $54.65 | $53.40 | $1.25 | 123,147.0 | +0.52% |
| May 08, 2024 | $54.57 | $52.85 | $1.72 | 34,587.0 | +0.30% |
| May 07, 2024 | $53.88 | $52.00 | $1.88 | 55,967.0 | +0.51% |
| May 06, 2024 | $53.69 | $52.33 | $1.36 | 41,122.0 | +1.25% |
| May 03, 2024 | $53.10 | $52.02 | $1.08 | 34,297.0 | +0.48% |
| May 02, 2024 | $52.96 | $51.81 | $1.15 | 42,443.0 | -0.70% |
| May 01, 2024 | $53.19 | $50.50 | $2.69 | 70,277.0 | +3.55% |
| Apr 30, 2024 | $51.26 | $49.30 | $1.96 | 52,792.0 | +1.17% |
| Apr 29, 2024 | $50.79 | $49.81 | $0.98 | 74,556.0 | +0.82% |
| Apr 26, 2024 | $50.82 | $49.92 | $0.9049 | 33,322.0 | -1.09% |
| Apr 25, 2024 | $50.73 | $49.88 | $0.845 | 32,568.0 | -0.61% |
| Apr 24, 2024 | $51.12 | $50.00 | $1.12 | 33,929.0 | +0.10% |
| Apr 23, 2024 | $51.49 | $50.27 | $1.22 | 40,728.0 | +1.16% |
| Apr 22, 2024 | $50.63 | $49.65 | $0.98 | 45,102.0 | -0.04% |
| Apr 19, 2024 | $50.37 | $49.19 | $1.18 | 56,133.0 | +2.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $54.93 | $50.50 | $4.43 | 688,387.0 | +6.32% |
| 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% |
Unitil Corp. Stock (UTL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $55.09 | $49.04 | $6.05 | 1,791,538.0 | -6.31% |
| Nov, 2022 | $56.73 | $48.77 | $7.96 | 1,313,444.0 | +4.00% |
| Oct, 2022 | $53.98 | $44.67 | $9.31 | 1,212,662.0 | +13.48% |
| Sep, 2022 | $53.75 | $45.95 | $7.80 | 1,451,311.0 | -10.83% |
| Aug, 2022 | $57.96 | $51.90 | $6.06 | 1,804,033.0 | -4.89% |
| Jul, 2022 | $61.10 | $51.87 | $9.23 | 1,028,148.0 | -6.73% |
| Jun, 2022 | $58.99 | $50.66 | $8.33 | 1,361,032.0 | +1.57% |
| May, 2022 | $58.87 | $50.20 | $8.67 | 1,850,505.0 | +13.35% |
| Apr, 2022 | $53.42 | $49.31 | $4.11 | 1,385,935.0 | +2.25% |
| Mar, 2022 | $55.46 | $47.39 | $8.07 | 1,602,828.0 | -1.21% |
| Feb, 2022 | $51.83 | $46.05 | $5.78 | 1,396,353.0 | +7.56% |
| Jan, 2022 | $47.42 | $44.02 | $3.40 | 881,195.0 | +2.07% |
0.16%
0.04%
Cap:
|
Volume (24h):