Unitil Corporation (UTL) NYSE

Currency In USD

UTL Historical Return

If you invested $1000 in Unitil Corporation (UTL) 10 years ago, it would be worth $1,841.63 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $1,511.44, while $1000 invested 1 year ago would be worth $1,159.25. This corresponds to total returns of 84.16%, 51.14%, 15.92%, respectively, with annualized returns of 6.29%, 8.61%, 15.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UTL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2026	55.41	55.47	55.47	55.84	55.03	87,783
October 29, 2026	55.34	55.02	55.02	55.39	54.8	76,108
October 28, 2026	54.93	54.75	54.75	55.02	54.45	110,260
October 27, 2026	54.8	54.97	54.97	55.31	54.76	133,897
October 26, 2026	55.19	55.27	55.27	55.55	54.74	91,044
October 23, 2026	54.68	55.15	55.15	55.19	54.44	83,886
October 22, 2026	53.99	55.06	55.06	55.18	53.53	91,126
October 21, 2026	53.95	53.58	53.58	53.95	53.2	57,130
October 20, 2026	53.42	53.7	53.7	54.23	53.42	78,648
October 19, 2026	54.02	52.97	52.97	54.02	52.81	71,314
October 16, 2026	53.7	54.07	54.07	54.35	52.77	113,984
October 15, 2026	53.98	53.33	53.33	54.21	53.29	96,523
October 14, 2026	53.18	53.2	53.2	53.96	53.03	126,702
October 13, 2026	53.4	53.4	53.4	53.62	52.63	98,319
October 12, 2026	52.42	53.02	53.02	53.06	52.15	75,786
October 09, 2026	52.2	52.26	52.26	52.64	52.02	58,129
October 08, 2026	51.91	52.38	52.38	52.66	51.32	140,531
October 07, 2026	51.1	51.77	51.77	51.97	50.88	107,259
October 06, 2026	50.98	51.18	51.18	51.21	50.15	97,623
October 05, 2026	51.07	50.65	50.65	51.17	50.44	154,942
October 02, 2026	51.08	51.2	51.2	51.7	50.6	395,914
October 01, 2026	50.54	50.6	50.6	50.95	49.93	120,606
September 30, 2026	51.24	50.76	50.76	51.27	50.56	173,482
September 29, 2026	50.17	50.99	50.99	51.15	49.92	187,855
September 28, 2026	51	50.35	50.35	51	50.09	116,578
September 25, 2026	50.75	50.98	50.98	51.04	50.38	143,239
September 24, 2026	51.02	50.84	50.84	51.14	50.36	175,588
September 23, 2026	51.44	50.85	50.85	51.52	48.39	109,410
September 22, 2026	51.87	51.64	51.64	52.53	51.5	129,735
September 21, 2026	51.87	51.85	51.85	52.38	51.77	104,614
September 18, 2026	52.56	51.92	51.92	52.83	51.68	226,706
September 17, 2026	52.59	53.15	53.15	53.31	52.2	270,623
September 16, 2026	52.53	52.37	52.37	52.88	51.77	179,186
September 15, 2026	52.43	52.13	52.13	53	52.13	133,923
September 11, 2026	53.7	53.09	53.09	53.7	52.61	122,696
September 10, 2026	54.03	53.13	53.13	54.3	53.13	198,102
September 09, 2026	53.94	53.75	53.75	54.27	53.28	97,948
September 08, 2026	53.62	53.99	53.99	54.37	53.47	93,798
September 04, 2026	53.61	53.71	53.71	54.04	53.55	78,243
September 03, 2026	53.76	53.71	53.71	54.33	53.1	115,102
September 02, 2026	53.76	53.53	53.53	53.91	53.02	147,805
September 01, 2026	53.58	53.61	53.61	53.72	53.21	90,679
August 31, 2026	52.69	53.54	53.54	53.59	52.54	176,900
August 28, 2026	53.82	53.1	53.1	54.08	53.1	193,331
August 27, 2026	53.2	53.47	53.47	53.99	53.03	62,869
August 26, 2026	53.83	53.8	53.8	54.26	52.99	73,213
August 25, 2026	53.74	53.9	53.9	54	53.33	69,172
August 24, 2026	53.32	53.59	53.59	53.78	52.89	112,409
August 21, 2026	54.24	53.17	53.17	54.36	53.02	186,157
August 20, 2026	53.85	54.17	54.17	54.62	53.46	130,375
August 19, 2026	54.2	54	54	54.96	53.89	150,009
August 18, 2026	54.59	53.92	53.92	54.67	53.84	138,909
August 17, 2026	54.06	54.06	54.06	54.41	53.59	106,486
August 14, 2026	54.29	54.56	54.56	54.79	52.65	71,060
August 13, 2026	54.31	54.41	54.41	54.86	54.24	69,172
August 12, 2026	53.94	53.97	53.97	54.23	53.33	75,168
August 11, 2026	53.02	53.77	53.77	53.99	53.02	0
August 10, 2026	53.29	52.95	52.95	53.36	52.75	75,288
August 07, 2026	53.55	53.73	53.73	54.28	53.23	79,808
August 06, 2026	53.95	53.8	53.8	54.33	53.37	127,308