Unitil Corporation (UTL) NYSE

51.60

+0.96(+1.90%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	51.52	51.6	51.6	51.75	50.82	238,836
March 20, 2026	52.11	50.64	50.64	52.48	50.19	1.03M
March 19, 2026	51.72	52.01	52.01	52.56	51.45	170,316
March 18, 2026	52.35	51.86	51.86	53.02	51.45	165,070
March 17, 2026	53.35	52.64	52.64	53.41	52.38	160,509
March 16, 2026	53.61	52.92	52.92	53.61	52.47	122,906
March 13, 2026	53.1	53.16	53.16	53.37	52.41	87,440
March 12, 2026	52.1	52.65	52.65	53.42	51.94	126,357
March 11, 2026	51.92	52.1	52.1	52.33	51.45	108,002
March 10, 2026	52.84	52.28	52.28	53.11	52.2	203,612
March 09, 2026	52.99	53.29	53.29	53.56	51.9	81,657
March 06, 2026	52.66	53.07	53.07	53.48	52.66	152,805
March 05, 2026	52.63	53	53	53.21	52.3	119,900
March 04, 2026	52.31	53.19	53.19	53.24	51.61	106,467
March 03, 2026	51.38	52.05	52.05	52.23	50.92	88,321
March 02, 2026	52.03	52.03	52.03	52.91	51.9	102,133
February 27, 2026	51.58	52.31	52.31	52.33	51.2	143,400
February 26, 2026	51.99	51.5	51.5	51.99	51.13	147,800
February 25, 2026	51.87	51.84	51.84	52.15	50.69	128,600
February 24, 2026	52.27	51.84	51.84	52.27	51.24	121,813
February 23, 2026	51.89	52.07	52.07	52.24	51.51	70,300
February 20, 2026	51.98	51.71	0	52.13	51.03	81,762
February 19, 2026	51.42	51.56	0	52.34	51.27	132,030
February 18, 2026	52.91	51.52	0	52.96	51.52	84,500
February 17, 2026	53.14	52.91	0	53.66	52.49	91,700
February 13, 2026	50.96	53.14	0	53.72	50.91	114,300
February 12, 2026	50.78	50.98	0	51.86	49.84	157,400
February 11, 2026	51.32	51.04	0	51.61	50.61	99,700
February 10, 2026	52.37	51	0	53.5	50.38	124,109
February 09, 2026	50.58	50.78	0	51.14	50.18	107,259
February 06, 2026	51.67	50.57	0	52.41	50.43	83,628
February 05, 2026	51.61	51.53	0	51.97	50.99	76,000
February 04, 2026	50.8	51.23	0	51.85	50.78	76,403
February 03, 2026	50.45	50.62	0	51.25	50.03	72,500
February 02, 2026	50.85	50.54	0	51.35	50.23	124,200
January 30, 2026	50.25	50.91	0	51.25	49.74	118,515
January 29, 2026	49.5	50.54	0	50.87	49.5	101,929
January 28, 2026	49.96	49.26	0	49.96	49.17	66,842
January 27, 2026	49.32	50	0	50.24	49.32	52,400
January 26, 2026	49.37	49.52	0	50.24	49.15	90,900
January 23, 2026	50.17	49.12	0	50.28	48.84	86,132
January 22, 2026	50.36	50.26	0	50.8	50.19	97,900
January 21, 2026	50.22	50.44	0	50.97	49.87	146,601
January 20, 2026	49.84	50.21	0	50.44	49.46	65,900
January 16, 2026	50.3	50.44	0	50.7	50.06	74,700
January 15, 2026	50.22	50.71	0	50.82	50.03	60,785
January 14, 2026	49.17	50.1	0	50.54	49.17	80,115
January 13, 2026	49.27	49.12	0	49.58	48.78	46,900
January 12, 2026	48.83	49.36	0	49.55	48.76	62,204
January 09, 2026	49.43	48.97	0	49.44	48.49	66,634
January 08, 2026	48.39	49.22	0	49.51	48.39	69,800
January 07, 2026	48.75	48.63	0	49.04	48.17	71,801
January 06, 2026	49.14	48.59	0	49.2	48.37	86,900
January 05, 2026	48.72	48.77	0	48.88	48.1	122,900
January 02, 2026	48.74	48.99	0	49.23	48.19	115,000
December 31, 2025	48.63	48.44	0	48.97	48.24	79,700
December 30, 2025	48.9	48.59	0	49.05	48.4	49,300
December 29, 2025	49.08	48.93	0	49.54	48.48	95,845
December 26, 2025	48.78	48.85	0	49.17	48.37	94,806
December 24, 2025	48.1	48.69	0	48.78	48.1	35,911