Get the Stockscreener App
59.26
0.41%
0.24
Pre-market:
58.24
-1.02
-1.72%
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 05, 2025, is $59.26.
- 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 102.67% to $59.26 now.
- The 52-week high stock price for UTL is $63.52, representing a 7.18% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for UTL is $48.94, indicating a -17.41% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $59.44 | $57.97 | $1.47 | 49,186.0 | +0.41% |
| May 02, 2025 | $59.04 | $58.09 | $0.945 | 36,957.0 | +0.03% |
| May 01, 2025 | $59.19 | $57.77 | $1.42 | 74,648.0 | +0.58% |
| Apr 30, 2025 | $59.29 | $57.25 | $2.04 | 51,714.0 | -0.51% |
| Apr 29, 2025 | $59.32 | $57.16 | $2.16 | 56,522.0 | +0.44% |
| Apr 28, 2025 | $59.00 | $56.83 | $2.17 | 75,518.0 | +0.65% |
| Apr 25, 2025 | $58.51 | $57.26 | $1.25 | 61,422.0 | -0.12% |
| Apr 24, 2025 | $59.05 | $58.11 | $0.945 | 48,605.0 | -0.51% |
| Apr 23, 2025 | $59.24 | $57.32 | $1.92 | 79,799.0 | -0.98% |
| Apr 22, 2025 | $59.70 | $58.14 | $1.56 | 65,887.0 | +1.26% |
| Apr 21, 2025 | $58.65 | $58.02 | $0.625 | 43,283.0 | -0.32% |
| Apr 17, 2025 | $59.06 | $57.83 | $1.23 | 49,698.0 | +1.43% |
| Apr 16, 2025 | $58.30 | $57.74 | $0.555 | 36,677.0 | -0.07% |
| Apr 15, 2025 | $58.74 | $56.45 | $2.29 | 47,820.0 | -0.03% |
| Apr 14, 2025 | $58.13 | $56.80 | $1.33 | 58,756.0 | +2.20% |
| Apr 11, 2025 | $57.09 | $55.20 | $1.89 | 45,810.0 | +0.91% |
| Apr 10, 2025 | $56.99 | $55.35 | $1.64 | 65,960.0 | +0.39% |
| Apr 09, 2025 | $57.50 | $54.00 | $3.50 | 72,245.0 | +0.50% |
| Apr 08, 2025 | $56.66 | $55.08 | $1.58 | 62,395.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $59.44 | $57.77 | $1.67 | 209,977.0 | +1.02% |
| 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% |
0.45%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):