Unitil Corporation (UTL)
57.85
-0.02 (-0.03%)
At close: Mar 31, 2025, 12:06 PM
Unitil Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 56.85 | 58.30 | 56.85 | 57.87 | 1.36 | 2.41% | 74,566 |
| Mar 27, 2025 | 55.90 | 56.69 | 55.90 | 56.51 | 0.48 | 0.86% | 39,500 |
| Mar 26, 2025 | 55.43 | 56.11 | 55.43 | 56.03 | 0.88 | 1.60% | 46,407 |
| Mar 25, 2025 | 55.80 | 55.80 | 54.64 | 55.15 | -0.44 | -0.79% | 56,013 |
| Mar 24, 2025 | 55.61 | 56.40 | 55.40 | 55.59 | 0.36 | 0.65% | 45,000 |
| Mar 21, 2025 | 56.26 | 57.49 | 54.82 | 55.23 | -1.04 | -1.85% | 175,500 |
| Mar 20, 2025 | 56.28 | 56.90 | 56.26 | 56.27 | -0.39 | -0.69% | 63,942 |
| Mar 19, 2025 | 56.07 | 56.81 | 56.04 | 56.66 | 0.51 | 0.91% | 84,100 |
| Mar 18, 2025 | 56.10 | 56.64 | 55.69 | 56.15 | -0.25 | -0.44% | 73,348 |
| Mar 17, 2025 | 55.95 | 57.15 | 55.95 | 56.40 | 0.13 | 0.23% | 49,400 |
| Mar 14, 2025 | 55.36 | 56.36 | 55.36 | 56.27 | 1.08 | 1.96% | 57,000 |
| Mar 13, 2025 | 54.69 | 55.66 | 54.69 | 55.19 | 0.69 | 1.27% | 63,000 |
| Mar 12, 2025 | 55.35 | 55.51 | 54.47 | 54.50 | -1.01 | -1.82% | 58,239 |
| Mar 11, 2025 | 56.01 | 56.34 | 55.40 | 55.51 | -0.42 | -0.75% | 63,200 |
| Mar 10, 2025 | 55.68 | 56.76 | 55.67 | 55.93 | 0.32 | 0.58% | 65,106 |
| Mar 7, 2025 | 54.60 | 55.95 | 54.59 | 55.61 | 1.02 | 1.87% | 72,700 |
| Mar 6, 2025 | 54.87 | 54.87 | 54.04 | 54.59 | -0.59 | -1.07% | 55,932 |
| Mar 5, 2025 | 55.52 | 55.97 | 54.99 | 55.18 | -0.57 | -1.02% | 47,500 |
| Mar 4, 2025 | 56.76 | 57.59 | 55.73 | 55.75 | -1.18 | -2.07% | 46,842 |
| Mar 3, 2025 | 56.18 | 56.94 | 56.18 | 56.93 | 0.83 | 1.48% | 63,219 |
| Feb 28, 2025 | 55.40 | 56.36 | 55.20 | 56.10 | 0.95 | 1.72% | 97,300 |
| Feb 27, 2025 | 56.24 | 56.24 | 53.56 | 55.15 | -1.86 | -3.26% | 143,500 |
| Feb 26, 2025 | 57.08 | 57.51 | 56.58 | 57.01 | -0.26 | -0.45% | 43,900 |
| Feb 25, 2025 | 56.93 | 57.82 | 56.93 | 57.27 | 0.70 | 1.24% | 59,204 |
| Feb 24, 2025 | 56.53 | 57.53 | 56.38 | 56.57 | 0.37 | 0.66% | 51,935 |
| Feb 21, 2025 | 57.14 | 57.14 | 56.11 | 56.20 | -0.50 | -0.88% | 78,521 |
| Feb 20, 2025 | 56.15 | 57.09 | 56.15 | 56.70 | 0.27 | 0.48% | 69,900 |
| Feb 19, 2025 | 56.61 | 57.24 | 56.31 | 56.43 | -0.36 | -0.63% | 53,100 |
| Feb 18, 2025 | 56.54 | 56.86 | 56.15 | 56.79 | 0.14 | 0.25% | 50,340 |
| Feb 14, 2025 | 56.87 | 57.36 | 55.54 | 56.65 | 0.29 | 0.51% | 80,200 |
| Feb 13, 2025 | 55.98 | 56.72 | 55.25 | 56.36 | -0.03 | -0.05% | 60,600 |
| Feb 12, 2025 | 55.39 | 56.83 | 55.13 | 56.39 | 0.22 | 0.39% | 91,900 |
| Feb 11, 2025 | 56.13 | 57.44 | 55.13 | 56.17 | 1.37 | 2.50% | 46,245 |
| Feb 10, 2025 | 54.45 | 55.05 | 54.34 | 54.80 | 0.21 | 0.38% | 39,143 |
| Feb 7, 2025 | 54.88 | 55.01 | 54.23 | 54.59 | -0.56 | -1.02% | 56,626 |
| Feb 6, 2025 | 55.25 | 55.25 | 54.64 | 55.15 | -0.04 | -0.07% | 35,800 |
| Feb 5, 2025 | 54.13 | 55.48 | 54.13 | 55.19 | 1.16 | 2.15% | 61,039 |
| Feb 4, 2025 | 54.00 | 54.30 | 53.56 | 54.03 | -0.13 | -0.24% | 41,504 |
| Feb 3, 2025 | 53.30 | 54.33 | 53.25 | 54.16 | 0.59 | 1.10% | 48,400 |
| Jan 31, 2025 | 53.32 | 53.72 | 52.95 | 53.57 | -0.06 | -0.11% | 71,700 |
| Jan 30, 2025 | 52.54 | 54.52 | 52.44 | 53.63 | 1.62 | 3.11% | 61,618 |
| Jan 29, 2025 | 52.48 | 52.80 | 51.94 | 52.01 | -0.64 | -1.22% | 43,900 |
| Jan 28, 2025 | 52.96 | 53.20 | 52.56 | 52.65 | -0.55 | -1.03% | 49,824 |
| Jan 27, 2025 | 52.84 | 53.66 | 51.99 | 53.20 | 0.90 | 1.72% | 88,400 |
| Jan 24, 2025 | 51.95 | 52.53 | 51.68 | 52.30 | -0.04 | -0.08% | 73,002 |
| Jan 23, 2025 | 53.00 | 53.34 | 51.80 | 52.34 | -0.71 | -1.34% | 68,000 |
| Jan 22, 2025 | 54.74 | 54.89 | 52.91 | 53.05 | -2.03 | -3.69% | 61,902 |
| Jan 21, 2025 | 55.35 | 55.91 | 54.51 | 55.08 | 0.24 | 0.44% | 41,600 |
| Jan 17, 2025 | 55.01 | 55.58 | 54.24 | 54.84 | 0.07 | 0.13% | 62,839 |
| Jan 16, 2025 | 53.85 | 54.77 | 53.85 | 54.77 | 1.03 | 1.92% | 29,819 |