Unitil Corporation (UTL)
NYSE: UTL
· Real-Time Price · USD
46.72
-0.53 (-1.12%)
At close: Aug 21, 2025, 3:59 PM
47.62
1.93%
After-hours: Aug 21, 2025, 05:44 PM EDT
UTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 46.95 | 47.31 | 46.65 | 46.69 | 46.69 | -1.19% | 92,182 |
| 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 |
| 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 |