60.23
price up icon1.62%   0.96
pre-market  Pre-market:  59.51   -0.72   -1.20%
loading

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 November 21, 2024, is $60.23.
  • 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 105.98% to $60.23 now.
  • The 52-week high stock price for UTL is $63.52, representing a 5.46% increase from the current share price, occurred on September 18, 2024.
  • The 52-week low stock price for UTL is $45.26, indicating a -24.85% decrease from the current share price, occurred on February 13, 2024.
  • 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $61.01 $59.11 $1.90 70,162.0 +1.62%
Nov 20, 2024 $59.37 $58.51 $0.8628 52,119.0 +0.89%
Nov 19, 2024 $58.83 $57.51 $1.32 48,908.0 +0.51%
Nov 18, 2024 $59.55 $58.31 $1.24 89,394.0 -1.18%
Nov 15, 2024 $59.66 $58.56 $1.10 51,492.0 +0.39%
Nov 14, 2024 $59.60 $57.55 $2.05 69,501.0 -0.02%
Nov 13, 2024 $60.15 $58.90 $1.25 59,714.0 -0.89%
Nov 12, 2024 $60.56 $59.45 $1.11 68,587.0 -1.34%
Nov 11, 2024 $61.22 $60.09 $1.13 59,811.0 +0.79%
Nov 08, 2024 $59.81 $58.59 $1.22 73,034.0 +2.94%
Nov 07, 2024 $60.96 $57.77 $3.19 85,592.0 -4.28%
Nov 06, 2024 $61.51 $59.50 $2.01 134,266.0 +7.57%
Nov 05, 2024 $58.39 $53.85 $4.54 75,996.0 -0.60%
Nov 04, 2024 $57.26 $55.78 $1.48 64,116.0 +0.78%
Nov 01, 2024 $58.41 $56.20 $2.21 45,098.0 -2.71%
Oct 31, 2024 $58.52 $57.67 $0.85 143,071.0 -0.19%
Oct 30, 2024 $58.72 $57.81 $0.91 35,865.0 +0.22%
Oct 29, 2024 $58.38 $57.55 $0.83 28,248.0 -1.90%
Oct 28, 2024 $59.63 $58.28 $1.35 41,335.0 +2.13%
Oct 25, 2024 $58.91 $57.62 $1.29 25,839.0 -1.20%
Oct 24, 2024 $59.39 $58.14 $1.25 47,166.0 -1.08%
Oct 23, 2024 $59.35 $58.55 $0.804 23,447.0 +0.36%

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
Nov, 2024 $61.51 $53.85 $7.66 1,117,952.0 +4.04%
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%

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%
utilities_diversified AVA
$39.04
price up icon 1.35%
$80.58
price up icon 1.17%
utilities_diversified NWE
$56.51
price up icon 1.69%
utilities_diversified ALE
$64.35
price down icon 0.03%
$5.78
price down icon 3.26%
utilities_diversified ELP
$6.43
price down icon 3.31%
Cap:     |  Volume (24h):