Unitil Corporation (UTL)
NYSE: UTL
· Real-Time Price · USD
47.00
0.92 (2.00%)
At close: Sep 26, 2025, 3:59 PM
47.92
1.96%
After-hours: Sep 26, 2025, 06:26 PM EDT
UTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.16 | 47.00 | 45.74 | 46.97 | 46.97 | 1.93% | 110,540 |
| Sep 25, 2025 | 46.07 | 46.54 | 45.79 | 46.08 | 46.08 | 0.37% | 98,306 |
| Sep 24, 2025 | 46.12 | 46.24 | 45.70 | 45.91 | 45.91 | -0.67% | 78,442 |
| Sep 23, 2025 | 45.60 | 46.27 | 45.33 | 46.22 | 46.22 | 1.36% | 76,317 |
| Sep 22, 2025 | 45.21 | 45.90 | 45.17 | 45.60 | 45.60 | 0.64% | 97,440 |
| Sep 19, 2025 | 45.99 | 45.99 | 45.29 | 45.31 | 45.31 | -1.09% | 506,300 |
| Sep 18, 2025 | 45.29 | 45.99 | 45.19 | 45.81 | 45.81 | 0.86% | 114,017 |
| Sep 17, 2025 | 45.48 | 46.14 | 45.38 | 45.42 | 45.42 | 0.40% | 117,313 |
| Sep 16, 2025 | 46.12 | 46.77 | 45.19 | 45.24 | 45.24 | -2.31% | 100,441 |
| Sep 15, 2025 | 46.24 | 46.64 | 46.05 | 46.31 | 46.31 | 0.15% | 125,900 |
| Sep 12, 2025 | 46.27 | 46.58 | 46.16 | 46.24 | 46.24 | -0.52% | 115,622 |
| Sep 11, 2025 | 45.12 | 46.59 | 45.12 | 46.48 | 46.48 | 2.49% | 138,100 |
| Sep 10, 2025 | 44.93 | 45.46 | 44.93 | 45.35 | 45.35 | 0.80% | 118,600 |
| Sep 9, 2025 | 44.61 | 45.32 | 44.61 | 44.99 | 44.99 | 0.36% | 97,900 |
| Sep 8, 2025 | 46.00 | 46.00 | 44.61 | 44.83 | 44.83 | -3.05% | 129,126 |
| Sep 5, 2025 | 45.93 | 46.28 | 45.64 | 46.24 | 46.24 | 0.94% | 135,317 |
| Sep 4, 2025 | 45.63 | 46.00 | 45.11 | 45.81 | 45.81 | 0.46% | 93,651 |
| Sep 3, 2025 | 45.68 | 45.84 | 45.34 | 45.60 | 45.60 | -0.91% | 79,300 |
| Sep 2, 2025 | 46.71 | 47.06 | 45.72 | 46.02 | 46.02 | -2.00% | 112,000 |
| Aug 29, 2025 | 46.69 | 47.21 | 46.54 | 46.96 | 46.96 | 0.45% | 134,946 |