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 $1,689.26 as of July 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,243.32, while $1000 invested 1 year ago would be worth $1,086.8. This corresponds to total returns of 68.93%, 24.33%, 8.68%, respectively, with annualized returns of 5.38%, 4.45%, 8.68%.

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
July 21, 2026	53.99	53.92	53.92	54.52	53.54	124,149
July 20, 2026	54.64	54.32	54.32	55.17	54.04	89,037
July 17, 2026	54.97	54.55	54.55	55.59	54.05	160,377
July 16, 2026	53.31	54.41	54.41	54.56	53.31	108,345
July 15, 2026	53.54	53.22	53.22	54.09	53.05	92,812
July 14, 2026	54.08	53.62	53.62	54.46	53.51	144,221
July 13, 2026	53.25	53.97	53.97	54.36	52.8	130,433
July 10, 2026	52.53	53.06	53.06	53.24	52.53	77,561
July 09, 2026	52.32	52.68	52.68	52.77	52.09	107,122
July 08, 2026	52.77	52.5	52.5	53.89	52.44	116,930
July 07, 2026	52.63	52.84	52.84	53.63	52.63	116,610
July 06, 2026	53.41	52.26	52.26	53.75	52.23	97,674
July 02, 2026	52.76	53.48	53.48	54.02	52.69	144,790
July 01, 2026	52.7	52.45	52.45	53.49	51.96	151,515
June 30, 2026	53.21	52.69	52.69	53.26	52.6	104,217
June 29, 2026	53.82	53.11	53.11	53.82	52.97	169,111
June 26, 2026	52.86	53.82	53.82	53.93	52.59	547,341
June 25, 2026	53.03	52.42	52.42	53.66	51.65	572,008
June 24, 2026	51.65	53.01	53.01	53.03	51.56	157,494
June 23, 2026	51.6	51.74	51.74	52.41	51.33	181,816
June 22, 2026	50.73	51.02	51.02	51.63	50.73	88,303
June 18, 2026	51.27	50.96	50.96	51.78	50.92	198,612
June 17, 2026	51.12	51.23	51.23	51.86	50.43	121,850
June 16, 2026	51.69	51.47	51.47	52.2	51.28	103,835
June 15, 2026	51.48	51.52	51.52	51.99	51.02	59,938
June 12, 2026	51.36	51.91	51.91	52.07	51.36	79,760
June 11, 2026	52.05	51.25	51.25	52.46	51.11	97,163
June 10, 2026	51.49	51.6	51.6	53.47	51.17	136,601
June 09, 2026	51.06	51.53	51.53	52.54	50.79	174,030
June 08, 2026	51.08	50.63	50.63	51.51	50.22	139,779
June 05, 2026	50.53	51.23	51.23	51.98	49.6	179,458
June 04, 2026	49.51	50.13	50.13	50.13	48.62	193,360
June 03, 2026	49.25	48.83	48.83	50.24	48.67	214,259
June 02, 2026	48.39	49.46	49.46	50.18	48.39	153,922
June 01, 2026	49.93	48.64	48.64	49.93	48.56	126,970
May 29, 2026	50.99	50.03	50.03	51.12	50.03	229,041
May 28, 2026	51.39	51.04	51.04	51.88	50.81	99,367
May 27, 2026	51.49	51.68	51.68	52.19	51.49	54,847
May 26, 2026	51.68	51.59	51.59	52.19	50.99	83,805
May 22, 2026	51.35	51.81	51.81	51.89	50.72	57,693
May 21, 2026	51.48	51.57	51.57	51.64	50.73	78,730
May 20, 2026	51.1	51.33	51.33	51.75	50.82	90,765
May 19, 2026	50.47	51.08	51.08	51.36	50.35	84,036
May 18, 2026	50.32	50.76	50.76	51.05	50.04	91,014
May 15, 2026	50.68	50.16	50.16	50.99	49.87	112,151
May 14, 2026	50.73	51.04	51.04	51.04	50.51	87,189
May 13, 2026	50.68	50.94	50.94	51.01	50.4	115,881
May 12, 2026	50.99	50.78	50.78	51.24	50.67	59,810
May 11, 2026	50.8	50.75	50.75	51.35	50.68	101,438
May 08, 2026	50.99	50.75	50.75	51.57	50.55	110,287
May 07, 2026	49.5	50.95	50.95	51.04	49.21	142,583
May 06, 2026	50.74	49.28	49.28	50.74	49.04	151,203
May 05, 2026	53.31	50.41	50.41	53.31	49.84	184,269
May 04, 2026	51.9	52.47	52.47	52.76	51.6	102,662
May 01, 2026	52.54	51.85	51.85	52.85	51.85	91,467
April 30, 2026	51.9	52.46	52.46	53.27	51.78	97,707
April 29, 2026	52.42	52.12	52.12	53.27	51.9	91,817
April 28, 2026	52.88	52.99	52.99	53.63	52.49	86,895
April 27, 2026	52.44	52.4	52.4	53.18	52.16	64,003
April 24, 2026	52.23	52.77	52.77	53.55	52.2	106,123