Dark

UTL
Unitil Corporation
stock NYSE

At Close

Aug 28, 2026 3:59:58 PM EDT

53.17USD-0.561%(-0.30)193,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.47)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

53.10USD-0.132%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	53.8200	54.080000	53.1000	53.1000	-0.692%	193,332	0.000%
2026-08-27	53.2000	53.990000	53.0250	53.4700	-0.613%	62,870	-0.692%
2026-08-26	53.8300	54.255000	52.9900	53.8000	-0.186%	73,214	-1.301%
2026-08-25	53.7400	54.000000	53.3250	53.9000	+0.578%	69,172	-1.484%
2026-08-24	53.3200	53.780000	52.8900	53.5900	+0.790%	112,411	-0.914%
2026-08-21	54.2400	54.355000	53.0200	53.1700	-1.846%	186,158	-0.132%
2026-08-20	53.8500	54.620000	53.4600	54.1700	+0.315%	131,060	-1.975%
2026-08-19	54.2000	54.960000	53.8900	54.0000	+0.148%	150,010	-1.667%
2026-08-18	54.5900	54.670000	53.8400	53.9200	-0.259%	138,909	-1.521%
2026-08-17	54.0600	54.405000	53.5850	54.0600	-0.916%	106,554	-1.776%
2026-08-14	54.2900	54.790000	52.6500	54.5600	+0.276%	71,062	-2.676%
2026-08-13	54.3100	54.860000	54.2400	54.4100	+0.815%	69,173	-2.408%
2026-08-12	53.9400	54.230000	53.3300	53.9700	+0.372%	75,169	-1.612%
2026-08-11	53.0200	53.990000	53.0200	53.7700	+1.549%	83,603	-1.246%
2026-08-10	53.2900	53.359900	52.7500	52.9500	-1.452%	75,298	+0.283%
2026-08-07	53.5500	54.275000	53.2300	53.7300	-0.130%	79,810	-1.173%
2026-08-06	53.9500	54.330000	53.3701	53.8000	+0.523%	127,310	-1.301%
2026-08-05	54.1500	54.230000	52.8900	53.5200	-0.168%	151,805	-0.785%
2026-08-04	52.7100	54.507500	51.9800	53.6100	+0.187%	143,122	-0.951%
2026-08-03	53.5300	54.929900	51.8200	53.5100	-0.797%	156,474	-0.766%
2026-07-31	54.3000	54.490000	53.7300	53.9400	-1.028%	99,146	-1.557%
2026-07-30	54.9200	55.070000	54.0140	54.5000	-0.909%	77,932	-2.569%
2026-07-29	55.8100	56.220000	54.8200	55.0000	-1.768%	95,905	-3.455%
2026-07-28	56.1600	57.260000	55.5700	55.9900	+0.810%	96,207	-5.162%
2026-07-27	55.6000	56.050000	55.3000	55.5400	-0.072%	94,574	-4.393%
2026-07-24	55.6800	56.175000	54.5400	55.5800	+0.543%	83,017	-4.462%
2026-07-23	54.8800	55.800000	54.2600	55.2800	-0.090%	73,044	-3.944%
2026-07-22	54.3700	55.470000	54.2800	55.3300	+2.615%	84,990	-4.030%
2026-07-21	53.9900	54.519900	53.5350	53.9200	-0.736%	124,149	-1.521%
2026-07-20	54.6400	55.174600	54.0400	54.3200	-0.422%	89,038	-2.246%
2026-07-17	54.9700	55.590000	54.0500	54.5500	+0.257%	160,518	-2.658%
2026-07-16	53.3100	54.560000	53.3100	54.4100	+2.236%	108,345	-2.408%
2026-07-15	53.5400	54.090000	53.0500	53.2200	-0.746%	92,813	-0.225%
2026-07-14	54.0800	54.460000	53.5100	53.6200	-0.649%	158,917	-0.970%
2026-07-13	53.2500	54.360000	52.7950	53.9700	+1.715%	130,449	-1.612%
2026-07-10	52.5300	53.240000	52.5300	53.0600	+0.721%	77,561	+0.075%
2026-07-09	52.3200	52.770000	52.0850	52.6800	+0.343%	108,798	+0.797%
2026-07-08	52.7700	53.894300	52.4350	52.5000	-0.643%	124,437	+1.143%
2026-07-07	52.6300	53.625000	52.6300	52.8400	+1.110%	116,611	+0.492%
2026-07-06	53.4100	53.750000	52.2300	52.2600	-2.281%	99,615	+1.607%
2026-07-02	52.7600	54.020000	52.6850	53.4800	+1.964%	145,426	-0.711%
2026-07-01	52.7000	53.485000	51.9600	52.4500	-0.455%	160,320	+1.239%
2026-06-30	53.2100	53.260000	52.6000	52.6900	-0.791%	104,217	+0.778%
2026-06-29	53.8200	53.820000	52.9700	53.1100	-1.319%	175,047	-0.019%
2026-06-26	52.8600	53.930000	52.5850	53.8200	+2.671%	547,342	-1.338%
2026-06-25	53.0300	53.659900	51.6500	52.4200	-1.113%	574,198	+1.297%
2026-06-24	51.6500	53.030000	51.5600	53.0100	+2.455%	166,805	+0.170%
2026-06-23	51.6000	52.410000	51.3300	51.7400	+1.411%	245,563	+2.629%
2026-06-22	50.7300	51.625000	50.7300	51.0200	+0.118%	90,393	+4.077%
2026-06-18	51.2700	51.775000	50.9200	50.9600	-0.527%	200,732	+4.199%
2026-06-17	51.1200	51.860000	50.4300	51.2300	-0.466%	121,852	+3.650%
2026-06-16	51.6900	52.200000	51.2800	51.4700	-0.097%	108,472	+3.167%
2026-06-15	51.4800	51.990000	51.0200	51.5200	-0.751%	63,234	+3.067%
2026-06-12	51.3600	52.070000	51.3600	51.9100	+1.288%	80,585	+2.292%
2026-06-11	52.0500	52.455000	51.1100	51.2500	-0.678%	102,294	+3.610%
2026-06-10	51.4900	53.472500	51.1700	51.6000	+0.136%	136,601	+2.907%
2026-06-09	51.0600	52.540000	50.7900	51.5300	+1.778%	182,640	+3.047%
2026-06-08	51.0800	51.509900	50.2200	50.6300	-1.171%	139,779	+4.879%
2026-06-05	50.5300	51.980000	49.6000	51.2300	+2.194%	182,607	+3.650%
2026-06-04	49.5100	50.130000	48.6200	50.1300	+2.662%	193,361	+5.925%
2026-06-03	49.2500	50.235000	48.6400	48.8300	-1.274%	223,286	+8.745%
2026-06-02	48.3900	50.180000	48.3900	49.4600	+1.686%	181,061	+7.359%
2026-06-01	49.9300	49.930000	48.5600	48.6400	-2.778%	126,970	+9.169%
2026-05-29	50.9900	51.124000	50.0300	50.0300	-1.979%	229,126	+6.136%
2026-05-28	51.3900	51.880000	50.8100	51.0400	-1.238%	99,926	+4.036%
2026-05-27	51.8900	52.185000	51.4900	51.6800	+0.174%	81,686	+2.748%
2026-05-26	51.6800	52.190000	50.9900	51.5900	-0.425%	86,428	+2.927%
2026-05-22	51.3500	51.890000	50.7200	51.8100	+0.465%	59,875	+2.490%
2026-05-21	51.0500	51.650000	50.7300	51.5700	+0.468%	106,978	+2.967%
2026-05-20	51.1000	51.750000	50.8200	51.3300	+0.489%	90,765	+3.448%
2026-05-19	50.4700	51.360000	50.3501	51.0800	+0.630%	89,334	+3.955%
2026-05-18	50.3200	51.050000	50.0400	50.7600	+1.196%	98,716	+4.610%
2026-05-15	50.6800	50.990000	49.8700	50.1600	-1.724%	112,152	+5.861%
2026-05-14	50.7300	51.050000	50.3400	51.0400	+0.196%	91,016	+4.036%
2026-05-13	50.6800	51.010000	50.4000	50.9400	+0.315%	117,171	+4.240%
2026-05-12	50.9900	51.235000	50.5110	50.7800	+0.059%	87,841	+4.569%
2026-05-11	50.8000	51.349900	50.6750	50.7500	0.000%	102,134	+4.631%
2026-05-08	50.9900	51.565000	50.5500	50.7500	-0.432%	110,719	+4.631%
2026-05-07	49.5000	51.040000	49.2100	50.9700	+3.429%	143,553	+4.179%
2026-05-06	50.7400	50.740000	49.0400	49.2800	-2.242%	166,414	+7.752%
2026-05-05	53.3100	53.310000	49.8400	50.4100	-3.926%	188,977	+5.336%
2026-05-04	51.9000	52.760000	51.6000	52.4700	+1.196%	102,663	+1.201%
2026-05-01	52.5400	52.845000	51.8500	51.8500	-1.163%	99,721	+2.411%
2026-04-30	51.9000	53.270000	51.7800	52.4600	+0.652%	106,428	+1.220%
2026-04-29	52.4200	53.269900	51.9000	52.1200	-1.642%	97,833	+1.880%
2026-04-28	52.8800	53.630000	52.4900	52.9900	+1.126%	86,895	+0.208%
2026-04-27	52.4400	53.180000	52.1600	52.4000	-0.701%	64,004	+1.336%
2026-04-24	52.2300	53.554600	52.2000	52.7700	-0.208%	130,828	+0.625%
2026-04-23	51.7700	52.940000	51.7300	52.8800	+2.421%	99,228	+0.416%
2026-04-22	51.6400	52.225000	51.4500	51.6300	-0.232%	85,331	+2.847%
2026-04-21	52.9900	52.990000	51.4100	51.7500	-1.765%	144,846	+2.609%
2026-04-20	53.9850	54.350000	52.6400	52.6800	-2.100%	106,907	+0.797%
2026-04-17	53.5600	54.030000	52.7900	53.8100	+0.280%	90,592	-1.319%
2026-04-16	53.1500	53.675000	52.9100	53.6600	+0.393%	114,656	-1.044%
2026-04-15	53.6900	53.690000	53.2000	53.4500	-1.037%	75,770	-0.655%
2026-04-14	53.3700	54.060000	52.8000	54.0100	+0.652%	112,067	-1.685%
2026-04-13	54.4400	54.450000	53.4600	53.6600	-1.686%	76,317	-1.044%
2026-04-10	55.0800	55.080000	54.3000	54.5800	-0.890%	54,551	-2.712%
2026-04-09	53.7800	55.080000	53.7800	55.0700	+1.944%	122,225	-3.577%
2026-04-08	54.2900	54.290000	53.6343	54.0200	+0.093%	95,250	-1.703%
2026-04-07	53.1100	54.060000	53.1100	53.9700	+1.428%	99,402	-1.612%
2026-04-06	53.7200	53.720000	52.9400	53.2100	-1.005%	127,295	-0.207%
2026-04-02	53.0700	53.960000	52.7500	53.7500	+1.703%	87,556	-1.209%
2026-04-01	52.3800	53.320000	52.2000	52.8500	+1.168%	107,150	+0.473%
2026-03-31	53.3100	53.390000	51.9400	52.2400	-1.694%	136,012	+1.646%
2026-03-30	52.5200	53.420000	52.3400	53.1400	+1.664%	94,494	-0.075%
2026-03-27	52.2000	52.910000	52.0250	52.2700	-0.627%	97,812	+1.588%
2026-03-26	52.0000	52.980000	52.0000	52.6000	+0.363%	95,683	+0.951%
2026-03-25	52.1300	52.700000	51.2000	52.4100	+1.550%	166,273	+1.317%
2026-03-24	51.3500	52.140000	51.0900	51.6100	+0.019%	183,982	+2.887%
2026-03-23	51.5200	51.752700	50.8200	51.6000	+1.896%	238,909	+2.907%
2026-03-20	52.1100	52.480000	50.1900	50.6400	-2.634%	1,031,925	+4.858%
2026-03-19	51.7200	52.560000	51.4500	52.0100	+0.289%	170,717	+2.096%
2026-03-18	52.3500	53.020000	51.4500	51.8600	-1.482%	165,071	+2.391%
2026-03-17	53.3500	53.410000	52.3750	52.6400	-0.529%	160,513	+0.874%
2026-03-16	53.6100	53.610000	52.4700	52.9200	-0.451%	131,713	+0.340%
2026-03-13	53.1000	53.370000	52.4100	53.1600	+0.969%	104,098	-0.113%
2026-03-12	52.1000	53.419000	51.9400	52.6500	+1.056%	126,358	+0.855%
2026-03-11	51.9200	52.330000	51.4500	52.1000	-0.344%	108,003	+1.919%
2026-03-10	52.8400	53.105000	52.2000	52.2800	-1.895%	213,116	+1.568%
2026-03-09	52.9900	53.560000	51.9030	53.2900	+0.415%	81,657	-0.357%
2026-03-06	52.6600	53.480000	52.6600	53.0700	+0.132%	152,806	+0.057%
2026-03-05	52.6300	53.205000	52.3000	53.0000	-0.357%	119,874	+0.189%
2026-03-04	52.3100	53.260000	51.3900	53.1900	+2.190%	133,778	-0.169%
2026-03-03	51.3800	52.240000	50.7000	52.0500	+0.038%	110,453	+2.017%
2026-03-02	52.0300	52.905000	51.9000	52.0300	-0.535%	102,133	+2.057%
2026-02-27	51.5800	52.330000	51.2000	52.3100	+1.573%	143,362	+1.510%
2026-02-26	51.9900	51.990000	51.1300	51.5000	-0.656%	147,769	+3.107%
2026-02-25	51.8700	52.145000	50.6900	51.8400	0.000%	128,567	+2.431%
2026-02-24	52.2700	52.270000	51.2400	51.8400	-0.442%	121,813	+2.431%
2026-02-23	51.8900	52.240000	51.5100	52.0700	+0.696%	70,264	+1.978%
2026-02-20	51.9800	52.125000	51.0250	51.7100	+0.291%	81,762	+2.688%
2026-02-19	51.4200	52.340000	51.2700	51.5600	+0.078%	132,030	+2.987%
2026-02-18	52.9100	52.960500	51.5200	51.5200	-2.627%	84,465	+3.067%
2026-02-17	53.1400	53.659500	52.4858	52.9100	-0.433%	91,669	+0.359%
2026-02-13	50.9600	53.715000	50.9100	53.1400	+4.237%	114,296	-0.075%
2026-02-12	50.7800	51.860000	49.8400	50.9800	-0.118%	157,359	+4.158%
2026-02-11	51.3200	51.610000	50.6100	51.0400	+0.078%	99,590	+4.036%
2026-02-10	52.3700	53.500000	50.3750	51.0000	+0.433%	124,109	+4.118%
2026-02-09	50.5800	51.135000	50.1800	50.7800	+0.415%	107,259	+4.569%
2026-02-06	51.6700	52.410000	50.4300	50.5700	-1.863%	83,628	+5.003%
2026-02-05	51.6100	51.970000	50.9850	51.5300	+0.586%	75,989	+3.047%
2026-02-04	50.8000	51.850311	50.7800	51.2300	+1.205%	76,403	+3.650%
2026-02-03	50.4500	51.250000	50.0300	50.6200	+0.158%	72,450	+4.899%
2026-02-02	50.8500	51.350000	50.2300	50.5400	-0.727%	124,192	+5.065%
2026-01-30	50.2500	51.250000	49.7400	50.9100	+0.732%	118,515	+4.302%
2026-01-29	49.5000	50.870000	49.5000	50.5400	+2.598%	101,929	+5.065%
2026-01-28	49.9600	49.960000	49.1700	49.2600	-1.480%	66,842	+7.795%
2026-01-27	49.3200	50.235000	49.3200	50.0000	+0.969%	52,364	+6.200%
2026-01-26	49.3700	50.240000	49.1500	49.5200	+0.814%	90,880	+7.229%
2026-01-23	50.1700	50.275000	48.8400	49.1200	-2.268%	86,132	+8.103%
2026-01-22	50.3600	50.800000	50.1900	50.2600	-0.357%	97,858	+5.651%
2026-01-21	50.2200	50.970000	49.8700	50.4400	+0.458%	146,601	+5.274%
2026-01-20	49.8400	50.440000	49.4600	50.2100	-0.456%	65,884	+5.756%
2026-01-16	50.3000	50.700000	50.0600	50.4400	-0.532%	74,691	+5.274%
2026-01-15	50.2200	50.820000	50.0300	50.7100	+1.218%	60,451	+4.713%
2026-01-14	49.1700	50.540000	49.1700	50.1000	+1.995%	79,415	+5.988%
2026-01-13	49.2700	49.580000	48.7800	49.1200	-0.486%	46,854	+8.103%
2026-01-12	48.8300	49.550000	48.7600	49.3600	+0.796%	62,204	+7.577%
2026-01-09	49.4300	49.440000	48.4900	48.9700	-0.508%	65,579	+8.434%
2026-01-08	48.3900	49.505000	48.3900	49.2200	+1.213%	69,768	+7.883%
2026-01-07	48.7500	49.035000	48.1700	48.6300	+0.082%	71,801	+9.192%
2026-01-06	49.1400	49.200000	48.3650	48.5900	-0.369%	86,859	+9.282%
2026-01-05	48.7200	48.880000	48.1000	48.7700	-0.449%	122,891	+8.878%
2026-01-02	48.7400	49.225000	48.1900	48.9900	+1.135%	114,979	+8.389%
2025-12-31	48.6300	48.969900	48.2400	48.4400	-0.309%	79,675	+9.620%
2025-12-30	48.9000	49.050000	48.3964	48.5900	-0.695%	49,290	+9.282%
2025-12-29	49.0800	49.535000	48.4750	48.9300	+0.164%	95,845	+8.522%
2025-12-26	48.7800	49.170000	48.3700	48.8500	+0.329%	94,806	+8.700%
2025-12-24	48.1000	48.780000	48.1000	48.6900	+0.912%	35,911	+9.057%
2025-12-23	48.0800	48.820000	48.0800	48.2500	+0.208%	76,606	+10.052%
2025-12-22	47.4700	48.609900	47.4000	48.1500	+0.669%	181,347	+10.280%
2025-12-19	50.0500	50.170000	47.8000	47.8300	-5.005%	580,642	+11.018%
2025-12-18	50.5100	50.640000	49.6300	50.3500	+0.040%	103,153	+5.462%
2025-12-17	49.7900	50.660000	49.7900	50.3300	+1.166%	98,126	+5.504%
2025-12-16	50.0300	50.030000	49.3600	49.7500	0.000%	125,481	+6.734%
2025-12-15	49.4100	49.810000	48.7100	49.7500	+1.531%	112,018	+6.734%
2025-12-12	49.1100	49.375000	48.6900	49.0000	+0.143%	181,210	+8.367%
2025-12-11	48.3700	49.290000	48.3000	48.9300	+1.409%	97,745	+8.522%
2025-12-10	48.1600	48.550000	47.8600	48.2500	+0.437%	272,004	+10.052%
2025-12-09	47.9700	48.290000	47.7100	48.0400	+0.671%	107,105	+10.533%
2025-12-08	48.1000	48.100000	47.2500	47.7200	-0.313%	117,056	+11.274%
2025-12-05	48.1400	48.600000	47.5800	47.8700	-0.870%	90,504	+10.925%
2025-12-04	49.7300	49.730000	47.9900	48.2900	-3.536%	137,872	+9.961%
2025-12-03	50.2000	50.630000	49.5700	50.0600	+0.200%	76,699	+6.073%
2025-12-02	50.2200	50.220000	49.2100	49.9600	+0.040%	180,884	+6.285%
2025-12-01	49.9400	50.146500	49.3400	49.9400	-0.577%	115,811	+6.328%
2025-11-28	50.3600	50.840000	49.8250	50.2300	-0.179%	65,013	+5.714%
2025-11-26	49.9900	51.000000	49.9900	50.3200	+0.279%	267,636	+5.525%
2025-11-25	49.7100	50.440000	49.2750	50.1800	+1.785%	150,809	+5.819%
2025-11-24	48.9700	49.510000	48.6200	49.3000	+0.530%	176,154	+7.708%
2025-11-21	49.4400	49.710000	48.9000	49.0400	+0.061%	119,130	+8.279%
2025-11-20	48.1900	49.120000	47.1800	49.0100	+2.104%	116,719	+8.345%
2025-11-19	47.9300	48.320000	47.5450	48.0000	+0.083%	121,337	+10.625%
2025-11-18	48.2600	48.545000	47.6725	47.9600	-0.083%	65,258	+10.717%
2025-11-17	48.2400	48.480000	47.7400	48.0000	0.000%	74,614	+10.625%
2025-11-14	47.5500	48.020000	46.9100	48.0000	+1.095%	216,304	+10.625%
2025-11-13	47.5100	47.910000	47.3100	47.4800	-1.575%	74,000	+11.837%
2025-11-12	48.1200	48.590000	47.8000	48.2400	-0.310%	135,039	+10.075%
2025-11-11	47.6700	48.450000	47.4500	48.3900	+1.702%	135,002	+9.733%
2025-11-10	47.8600	48.750000	46.9600	47.5800	-0.627%	78,263	+11.602%
2025-11-07	47.8000	48.115000	47.3200	47.8800	+0.652%	153,579	+10.902%
2025-11-06	47.7400	48.840000	47.4500	47.5700	-0.875%	101,558	+11.625%
2025-11-05	48.5000	49.020000	47.6800	47.9900	-1.539%	113,773	+10.648%
2025-11-04	49.2000	50.455000	47.8700	48.7400	-0.733%	161,258	+8.945%
2025-11-03	48.5500	49.410000	47.9400	49.1000	+0.718%	147,179	+8.147%
2025-10-31	48.4400	49.045000	47.6800	48.7500	-0.246%	124,191	+8.923%
2025-10-30	48.3900	49.359000	48.3900	48.8700	+0.370%	74,922	+8.656%
2025-10-29	49.9000	50.000000	48.4500	48.6900	-2.756%	77,916	+9.057%
2025-10-28	49.9400	50.300000	49.1950	50.0700	0.000%	77,218	+6.052%
2025-10-27	50.0900	50.230000	49.2900	50.0700	-0.239%	71,925	+6.052%
2025-10-24	49.9300	50.190000	49.4600	50.1900	+0.986%	66,813	+5.798%
2025-10-23	49.9900	50.290000	48.9100	49.7000	-0.520%	70,670	+6.841%
2025-10-22	49.9400	50.270000	49.3250	49.9600	+0.483%	75,317	+6.285%
2025-10-21	50.0700	50.070000	49.1250	49.7200	-0.281%	72,687	+6.798%
2025-10-20	49.0700	50.000000	48.9900	49.8600	+1.631%	70,510	+6.498%
2025-10-17	48.2400	49.120000	47.8500	49.0600	+2.102%	105,832	+8.235%
2025-10-16	48.3700	48.678000	47.7450	48.0500	-0.662%	98,369	+10.510%
2025-10-15	47.8500	48.506300	47.7320	48.3700	+0.981%	75,237	+9.779%
2025-10-14	47.5100	47.989900	47.1500	47.9000	+0.927%	60,682	+10.856%
2025-10-13	47.8000	48.150000	47.0600	47.4600	-0.774%	70,042	+11.884%
2025-10-10	48.1300	48.690000	47.8300	47.8300	-0.313%	84,478	+11.018%
2025-10-09	48.3400	48.570000	47.9600	47.9800	-0.125%	76,035	+10.671%
2025-10-08	47.7100	48.090000	47.1950	48.0400	+1.372%	105,242	+10.533%
2025-10-07	46.8000	47.700000	46.7700	47.3900	+1.326%	72,584	+12.049%
2025-10-06	46.8800	47.150000	46.4000	46.7700	-0.085%	95,099	+13.534%
2025-10-03	46.6800	47.430000	46.5000	46.8100	+0.278%	95,103	+13.437%
2025-10-02	47.1700	47.520000	46.5000	46.6800	-1.144%	259,902	+13.753%
2025-10-01	47.8900	48.160000	46.9800	47.2200	-1.337%	103,642	+12.452%
2025-09-30	47.1500	48.170000	47.1500	47.8600	+0.970%	111,461	+10.949%
2025-09-29	46.7800	47.610000	46.5100	47.4000	+0.915%	110,015	+12.025%
2025-09-26	46.1600	47.000000	45.7400	46.9700	+1.931%	110,550	+13.051%
2025-09-25	46.0700	46.535000	45.7900	46.0800	+0.370%	98,306	+15.234%
2025-09-24	46.1200	46.240000	45.6950	45.9100	-0.671%	78,442	+15.661%
2025-09-23	45.6000	46.270000	45.3326	46.2200	+1.360%	76,317	+14.885%
2025-09-22	45.2100	45.900000	45.1650	45.6000	+0.640%	97,440	+16.447%
2025-09-19	45.9900	45.990000	45.2900	45.3100	-1.091%	506,276	+17.193%
2025-09-18	45.2900	45.990000	45.1900	45.8100	+0.859%	114,017	+15.914%
2025-09-17	45.4800	46.135000	45.3800	45.4200	+0.398%	117,313	+16.909%
2025-09-16	46.1200	46.770000	45.1900	45.2400	-2.311%	100,441	+17.374%
2025-09-15	46.2400	46.640000	46.0450	46.3100	+0.151%	125,863	+14.662%
2025-09-12	46.2700	46.580000	46.1600	46.2400	-0.516%	115,622	+14.836%
2025-09-11	45.1200	46.590000	45.1200	46.4800	+2.492%	138,068	+14.243%
2025-09-10	44.9300	45.460000	44.9300	45.3500	+0.800%	118,592	+17.089%
2025-09-09	44.6100	45.320000	44.6100	44.9900	+0.357%	97,893	+18.026%
2025-09-08	46.0000	46.000000	44.6075	44.8300	-3.049%	129,126	+18.447%
2025-09-05	45.9300	46.280000	45.6350	46.2400	+0.939%	135,317	+14.836%
2025-09-04	45.6300	46.000000	45.1100	45.8100	+0.461%	93,651	+15.914%
2025-09-03	45.6800	45.840000	45.3400	45.6000	-0.913%	79,250	+16.447%
2025-09-02	46.7100	47.055000	45.7200	46.0200	-2.002%	111,984	+15.385%
2025-08-29	46.6900	47.210000	46.5400	46.9600	+0.449%	134,946	+13.075%
2025-08-28	47.6200	47.630000	46.6400	46.7500	-1.703%	108,172	+13.583%
2025-08-27	46.6300	47.890000	46.6300	47.5600	+2.082%	114,468	+11.648%
2025-08-26	46.7900	47.265000	46.3100	46.5900	-0.491%	133,191	+13.973%
2025-08-25	47.7000	47.705000	46.7300	46.8200	-2.193%	114,346	+13.413%
2025-08-22	47.0800	48.050000	47.0100	47.8700	+2.527%	177,543	+10.925%
2025-08-21	46.9500	47.310000	46.6500	46.6900	-1.185%	92,183	+13.729%
2025-08-20	47.8200	47.980000	47.2100	47.2500	-0.798%	80,375	+12.381%
2025-08-19	47.0600	47.790000	46.9900	47.6300	+1.448%	174,932	+11.484%
2025-08-18	47.9100	48.685000	46.6700	46.9500	-2.492%	173,395	+13.099%
2025-08-15	47.6500	48.780000	47.4100	48.1500	-1.975%	592,417	+10.280%
2025-08-14	49.9100	49.910000	48.9500	49.1200	-2.462%	71,027	+8.103%
2025-08-13	50.6800	50.810000	50.0400	50.3600	-0.925%	65,593	+5.441%
2025-08-12	49.7800	50.959000	49.4880	50.8300	+2.563%	85,179	+4.466%
2025-08-11	49.8100	50.240000	49.4550	49.5600	-0.262%	53,237	+7.143%
2025-08-08	49.2300	49.914500	48.7407	49.6900	+1.078%	63,592	+6.863%
2025-08-07	49.9200	50.000000	48.7200	49.1600	-0.947%	67,250	+8.015%
2025-08-06	49.2900	50.320000	48.8601	49.6300	+1.286%	85,634	+6.992%
2025-08-05	52.1300	52.375000	48.9250	49.0000	-6.004%	109,275	+8.367%
2025-08-04	51.7600	52.380000	51.7600	52.1300	+0.618%	67,134	+1.861%
2025-08-01	51.9300	52.040000	51.4000	51.8100	+0.446%	96,493	+2.490%
2025-07-31	52.1200	52.200000	51.0600	51.5800	-0.922%	62,794	+2.947%
2025-07-30	50.8300	52.370000	50.8300	52.0600	+2.561%	87,310	+1.998%
2025-07-29	50.7100	50.950000	50.3413	50.7600	+0.158%	88,994	+4.610%
2025-07-28	51.7600	51.900000	50.6700	50.6800	-2.369%	71,766	+4.775%
2025-07-25	51.7700	51.940000	51.4500	51.9100	+0.601%	40,022	+2.292%
2025-07-24	51.9000	51.985000	51.5400	51.6000	-1.244%	41,477	+2.907%
2025-07-23	52.5700	52.870000	51.8300	52.2500	-0.172%	66,042	+1.627%
2025-07-22	52.2700	53.370000	52.0450	52.3400	+0.345%	76,780	+1.452%
2025-07-21	51.5300	52.340000	51.4600	52.1600	+1.696%	64,247	+1.802%
2025-07-18	51.1000	51.380000	50.8100	51.2900	+0.450%	100,715	+3.529%
2025-07-17	50.9700	51.695000	50.8500	51.0600	-0.137%	79,000	+3.995%
2025-07-16	51.0500	51.890000	50.8800	51.1300	+0.039%	51,209	+3.853%
2025-07-15	51.7200	52.045000	51.0600	51.1100	-1.617%	70,537	+3.894%
2025-07-14	51.3600	51.950000	51.0400	51.9500	+1.307%	64,313	+2.214%
2025-07-11	51.7000	51.885000	51.1250	51.2800	-1.080%	47,019	+3.549%
2025-07-10	51.9500	52.250000	51.4301	51.8400	-0.327%	54,429	+2.431%
2025-07-09	51.7100	52.160000	51.5200	52.0100	+0.678%	42,905	+2.096%
2025-07-08	51.6400	52.190000	51.1248	51.6600	-0.212%	60,586	+2.787%
2025-07-07	52.1100	52.355000	51.4150	51.7700	-1.428%	59,960	+2.569%
2025-07-03	52.1050	52.650000	51.9500	52.5200	+0.709%	26,846	+1.104%
2025-07-02	52.5700	52.755000	51.9801	52.1500	-1.156%	57,448	+1.822%
2025-07-01	52.0000	53.290000	51.6550	52.7600	+1.170%	65,504	+0.644%
2025-06-30	52.0100	52.415000	51.1700	52.1500	-0.477%	97,850	+1.822%
2025-06-27	51.9800	52.640000	51.5250	52.4000	+0.905%	202,734	+1.336%
2025-06-26	51.5700	52.020000	51.1000	51.9300	+0.484%	85,473	+2.253%
2025-06-25	52.3300	52.340000	51.3600	51.6800	-1.842%	43,096	+2.748%
2025-06-24	53.0900	53.230000	52.3700	52.6500	-1.220%	49,644	+0.855%
2025-06-23	52.1100	53.320000	51.6700	53.3000	+2.816%	59,475	-0.375%
2025-06-20	52.0300	52.505000	51.3500	51.8400	-0.231%	168,782	+2.431%
2025-06-18	51.5700	52.170000	51.5100	51.9600	+0.348%	57,212	+2.194%
2025-06-17	51.7900	52.545000	51.1000	51.7800	-0.709%	50,385	+2.549%
2025-06-16	52.5900	52.990000	51.4450	52.1500	-0.134%	81,001	+1.822%
2025-06-13	53.1000	53.230000	52.1100	52.2200	-2.008%	105,441	+1.685%
2025-06-12	53.0400	53.575000	52.6400	53.2900	+0.113%	58,931	-0.357%
2025-06-11	53.7800	53.840000	53.1000	53.2300	-0.672%	48,961	-0.244%
2025-06-10	53.4300	53.910000	53.2200	53.5900	+1.018%	53,973	-0.914%
2025-06-09	52.9800	53.359900	52.7200	53.0500	+0.189%	41,355	+0.094%
2025-06-06	53.7000	54.035000	52.5200	52.9500	-0.601%	47,311	+0.283%
2025-06-05	52.9100	53.790000	52.5400	53.2700	+0.680%	66,817	-0.319%
2025-06-04	54.2600	54.545000	52.6100	52.9100	-2.989%	76,828	+0.359%
2025-06-03	54.6700	55.120000	53.9654	54.5400	-0.293%	61,245	-2.640%
2025-06-02	55.0000	55.105000	54.2350	54.7000	-0.237%	61,341	-2.925%
2025-05-30	54.1500	55.050000	54.0750	54.8300	+1.125%	83,677	-3.155%
2025-05-29	53.5800	54.310000	53.3450	54.2200	+0.893%	60,754	-2.066%
2025-05-28	54.0500	54.390000	53.4400	53.7400	-1.231%	59,216	-1.191%
2025-05-27	54.1300	55.050000	53.8000	54.4100	+0.890%	39,990	-2.408%
2025-05-23	53.2000	53.960000	53.0000	53.9300	+1.296%	60,665	-1.539%
2025-05-22	53.6200	53.950000	52.8000	53.2400	-1.626%	93,991	-0.263%
2025-05-21	54.7500	54.750000	53.8150	54.1200	-1.885%	47,572	-1.885%
2025-05-20	54.9200	55.340000	54.7700	55.1600	+0.182%	50,015	-3.735%
2025-05-19	53.9000	55.269900	53.9000	55.0600	+1.250%	40,953	-3.560%
2025-05-16	54.1600	54.690000	53.8700	54.3800	+0.629%	61,054	-2.354%
2025-05-15	52.1600	54.150000	51.9100	54.0400	+2.757%	68,887	-1.739%
2025-05-14	53.7600	53.760000	52.4664	52.5900	-2.701%	77,798	+0.970%
2025-05-13	54.9500	55.960000	54.0300	54.0500	-1.512%	63,362	-1.758%
2025-05-12	57.0700	57.180000	54.2800	54.8800	-3.295%	109,022	-3.243%
2025-05-09	57.3700	57.390000	56.3400	56.7500	-1.270%	129,385	-6.432%
2025-05-08	57.8100	58.020000	57.0800	57.4800	-0.433%	46,432	-7.620%
2025-05-07	59.9900	59.990000	57.2400	57.7300	-3.413%	78,017	-8.020%
2025-05-06	59.3400	59.890000	59.2000	59.7700	+0.861%	50,807	-11.159%
2025-05-05	59.2000	59.440000	57.9700	59.2600	+0.407%	49,186	-10.395%
2025-05-02	58.9800	59.040000	58.0950	59.0200	+0.034%	36,957	-10.030%
2025-05-01	58.7300	59.190000	57.7700	59.0000	+0.580%	74,648	-10.000%
2025-04-30	59.2900	59.290000	57.2500	58.6600	-0.509%	51,714	-9.478%
2025-04-29	58.2000	59.320000	57.1550	58.9600	+0.443%	56,522	-9.939%
2025-04-28	58.0000	59.000000	56.8307	58.7000	+0.652%	75,518	-9.540%
2025-04-25	58.0200	58.510000	57.2600	58.3200	-0.120%	61,422	-8.951%
2025-04-24	58.9000	59.055000	58.1100	58.3900	-0.511%	48,605	-9.060%
2025-04-23	59.1700	59.240000	57.3200	58.6900	-0.979%	79,800	-9.525%
2025-04-22	58.9300	59.700000	58.1400	59.2700	+1.264%	65,887	-10.410%
2025-04-21	58.3300	58.645000	58.0200	58.5300	-0.324%	43,313	-9.277%
2025-04-17	57.8300	59.064600	57.8300	58.7200	+1.434%	49,698	-9.571%
2025-04-16	58.1900	58.295000	57.7400	57.8900	-0.069%	36,677	-8.274%
2025-04-15	58.2200	58.740000	56.4500	57.9300	-0.035%	47,820	-8.338%
2025-04-14	57.1200	58.130000	56.8000	57.9500	+2.205%	58,756	-8.369%
2025-04-11	56.0700	57.090000	55.2050	56.7000	+0.908%	45,810	-6.349%
2025-04-10	55.6200	56.990000	55.3500	56.1900	+0.393%	65,960	-5.499%
2025-04-09	55.1000	57.500000	54.0000	55.9700	+0.503%	72,245	-5.128%
2025-04-08	56.1000	56.915000	54.7900	55.6900	+0.943%	67,795	-4.651%
2025-04-07	55.6900	56.090000	54.5100	55.1700	-3.228%	62,504	-3.752%
2025-04-04	57.7000	58.620000	55.6500	57.0100	-2.363%	111,865	-6.858%
2025-04-03	57.9800	58.900000	57.4500	58.3900	+0.275%	71,651	-9.060%
2025-04-02	58.3000	58.900000	57.6800	58.2300	-0.581%	53,647	-8.810%
2025-04-01	57.9800	58.900000	57.3800	58.5700	+1.525%	55,733	-9.339%
2025-03-31	57.6900	58.150000	57.4400	57.6900	-0.311%	59,605	-7.956%
2025-03-28	56.8500	58.302500	56.8500	57.8700	+2.407%	74,566	-8.243%
2025-03-27	55.9000	56.690000	55.9000	56.5100	+0.857%	39,491	-6.034%
2025-03-26	55.4300	56.110000	55.4300	56.0300	+1.596%	45,158	-5.229%
2025-03-25	55.8000	55.800000	54.6401	55.1500	-0.792%	54,611	-3.717%
2025-03-24	55.6100	56.395000	55.4000	55.5900	+0.652%	44,738	-4.479%
2025-03-21	56.2600	57.490000	54.8200	55.2300	-1.848%	155,536	-3.857%
2025-03-20	56.2800	56.900000	56.2600	56.2700	-0.688%	63,314	-5.634%
2025-03-19	56.0700	56.810000	56.0400	56.6600	+0.908%	83,806	-6.283%
2025-03-18	56.1000	56.640000	55.6864	56.1500	-0.443%	68,591	-5.432%
2025-03-17	55.9500	57.145400	55.9500	56.4000	+0.231%	46,703	-5.851%
2025-03-14	55.3600	56.360000	55.3600	56.2700	+1.957%	54,203	-5.634%
2025-03-13	54.6900	55.660000	54.6900	55.1900	+1.266%	62,320	-3.787%
2025-03-12	55.3500	55.505000	54.4700	54.5000	-1.819%	54,465	-2.569%
2025-03-11	56.0100	56.339900	55.4000	55.5100	-0.751%	61,514	-4.342%

document.getElementById("Sk4MV6").onerror = function(){this.style.display='none';}; .dark-mode .Bbms3h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bbms3h{ color: #333333; background-color: white; border: 2px solid #333333; }UTLUnitil Corporationstock NYSE

UTL
Unitil Corporation
stock NYSE