47.83
price down icon0.31%   -0.15
after-market After Hours: 47.83
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 October 10, 2025, is $47.83.
  • 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 63.58% to $47.83 now.
  • The 52-week high stock price for UTL is $61.51, representing a 28.60% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for UTL is $44.61, indicating a -6.74% decrease from the current share price, occurred on September 08, 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $48.69 $47.83 $0.86 84,478.0 -0.31%
Oct 09, 2025 $48.57 $47.96 $0.61 76,035.0 -0.12%
Oct 08, 2025 $48.09 $47.20 $0.895 105,242.0 +1.37%
Oct 07, 2025 $47.70 $46.77 $0.93 72,581.0 +1.33%
Oct 06, 2025 $47.15 $46.40 $0.75 95,099.0 -0.09%
Oct 03, 2025 $47.43 $46.50 $0.93 95,103.0 +0.28%
Oct 02, 2025 $47.52 $46.50 $1.02 259,872.0 -1.14%
Oct 01, 2025 $48.16 $46.98 $1.18 103,642.0 -1.34%
Sep 30, 2025 $48.17 $47.15 $1.02 111,461.0 +0.97%
Sep 29, 2025 $47.61 $46.51 $1.10 109,640.0 +0.92%
Sep 26, 2025 $47.00 $45.74 $1.26 113,524.0 +1.93%
Sep 25, 2025 $46.53 $45.79 $0.745 98,306.0 +0.37%
Sep 24, 2025 $46.24 $45.70 $0.545 78,436.0 -0.67%
Sep 23, 2025 $46.27 $45.33 $0.9374 76,317.0 +1.36%
Sep 22, 2025 $45.90 $45.16 $0.735 97,440.0 +0.64%
Sep 19, 2025 $45.99 $45.29 $0.70 506,276.0 -1.09%
Sep 18, 2025 $45.99 $45.19 $0.80 114,015.0 +0.86%
Sep 17, 2025 $46.13 $45.38 $0.755 117,313.0 +0.40%
Sep 16, 2025 $46.77 $45.19 $1.58 100,441.0 -2.31%
Sep 15, 2025 $46.64 $46.05 $0.595 125,863.0 +0.15%
Sep 12, 2025 $46.58 $46.16 $0.42 115,622.0 -0.52%
Sep 11, 2025 $46.59 $45.12 $1.47 138,068.0 +2.49%

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
Oct, 2025 $48.69 $46.40 $2.29 976,530.0 -0.06%
Sep, 2025 $48.17 $44.61 $3.56 2,668,531.0 +1.92%
Aug, 2025 $52.38 $46.31 $6.07 2,620,258.0 -8.96%
Jul, 2025 $53.37 $50.34 $3.03 1,359,483.0 -1.09%
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%
utilities_diversified AVA
$37.08
price down icon 0.16%
utilities_diversified NWE
$57.71
price down icon 1.03%
utilities_diversified CIG
$1.90
price down icon 3.06%
utilities_diversified ALE
$67.30
price up icon 0.00%
utilities_diversified AQN
$5.79
price down icon 0.17%
Cap:     |  Volume (24h):