Unitil Corporation (UTL)
NYSE: UTL
· Real-Time Price · USD
49.04
-1.32 (-2.62%)
At close: Aug 14, 2025, 3:59 PM
47.35
-3.45%
Pre-market: Aug 15, 2025, 09:00 AM EDT
UTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.91 | 49.91 | 48.95 | 49.12 | 49.12 | -2.46% | 57,157 |
| Aug 13, 2025 | 50.68 | 50.81 | 50.04 | 50.36 | 49.91 | -0.92% | 65,600 |
| Aug 12, 2025 | 49.78 | 50.96 | 49.49 | 50.83 | 50.38 | 2.56% | 85,200 |
| Aug 11, 2025 | 49.81 | 50.24 | 49.46 | 49.56 | 49.12 | -0.26% | 53,237 |
| Aug 8, 2025 | 49.23 | 49.91 | 48.74 | 49.69 | 49.25 | 1.08% | 63,600 |
| Aug 7, 2025 | 49.92 | 50.00 | 48.72 | 49.16 | 48.72 | -0.95% | 67,300 |
| Aug 6, 2025 | 49.29 | 50.32 | 48.86 | 49.63 | 49.19 | 1.29% | 85,634 |
| Aug 5, 2025 | 52.13 | 52.38 | 48.93 | 49.00 | 48.56 | -6.00% | 109,300 |
| Aug 4, 2025 | 51.76 | 52.38 | 51.76 | 52.13 | 51.66 | 0.62% | 67,134 |
| Aug 1, 2025 | 51.93 | 52.04 | 51.40 | 51.81 | 51.35 | 0.45% | 96,500 |
| Jul 31, 2025 | 52.12 | 52.20 | 51.06 | 51.58 | 51.12 | -0.92% | 62,800 |
| Jul 30, 2025 | 50.83 | 52.37 | 50.83 | 52.06 | 51.59 | 2.56% | 87,310 |
| Jul 29, 2025 | 50.71 | 50.95 | 50.34 | 50.76 | 50.31 | 0.16% | 89,000 |
| Jul 28, 2025 | 51.76 | 51.90 | 50.67 | 50.68 | 50.23 | -2.37% | 71,800 |
| Jul 25, 2025 | 51.77 | 51.94 | 51.45 | 51.91 | 51.45 | 0.60% | 40,022 |
| Jul 24, 2025 | 51.90 | 51.99 | 51.54 | 51.60 | 51.14 | -1.24% | 41,500 |
| Jul 23, 2025 | 52.57 | 52.87 | 51.83 | 52.25 | 51.78 | -0.17% | 66,042 |
| Jul 22, 2025 | 52.27 | 53.37 | 52.05 | 52.34 | 51.87 | 0.35% | 76,800 |
| Jul 21, 2025 | 51.53 | 52.34 | 51.46 | 52.16 | 51.69 | 1.70% | 64,247 |
| Jul 18, 2025 | 51.10 | 51.38 | 50.81 | 51.29 | 50.83 | 0.45% | 100,715 |