Unitil Corporation (UTL)
NYSE: UTL
· Real-Time Price · USD
46.24
0.43 (0.94%)
At close: Sep 05, 2025, 3:59 PM
46.24
0.00%
After-hours: Sep 05, 2025, 06:10 PM EDT
UTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 47.62 | 47.63 | 46.64 | 46.75 | 46.75 | -1.70% | 108,200 |
| Aug 27, 2025 | 46.63 | 47.89 | 46.63 | 47.56 | 47.56 | 2.08% | 114,500 |
| Aug 26, 2025 | 46.79 | 47.27 | 46.31 | 46.59 | 46.59 | -0.49% | 133,200 |
| Aug 25, 2025 | 47.70 | 47.71 | 46.73 | 46.82 | 46.82 | -2.19% | 114,346 |
| Aug 22, 2025 | 47.08 | 48.05 | 47.01 | 47.87 | 47.87 | 2.53% | 177,543 |
| Aug 21, 2025 | 46.95 | 47.31 | 46.65 | 46.69 | 46.69 | -1.19% | 92,200 |
| Aug 20, 2025 | 47.82 | 47.98 | 47.21 | 47.25 | 47.25 | -0.80% | 80,400 |
| Aug 19, 2025 | 47.06 | 47.79 | 46.99 | 47.63 | 47.63 | 1.45% | 174,932 |
| Aug 18, 2025 | 47.91 | 48.69 | 46.67 | 46.95 | 46.95 | -2.49% | 173,400 |
| Aug 15, 2025 | 47.65 | 48.78 | 47.41 | 48.15 | 48.15 | -1.97% | 592,417 |
| Aug 14, 2025 | 49.91 | 49.91 | 48.95 | 49.12 | 49.12 | -2.46% | 71,027 |
| 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 |