Unitil Corporation (UTL) NYSE

51.81

+0.24(+0.47%)

Updated at May 22 04:00PM

Currency In USD

UTL Historical Return

If you invested $1000 in Unitil Corporation (UTL) 10 years ago, it would be worth $1,806.49 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,093.73, while $1000 invested 1 year ago would be worth $987.61. This corresponds to total returns of 80.65%, 9.37%, -1.24%, respectively, with annualized returns of 6.09%, 1.81%, -1.24%.

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
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
April 23, 2026	51.77	52.88	52.88	52.94	51.73	99,228
April 22, 2026	51.64	51.63	51.63	52.23	51.45	79,461
April 21, 2026	52.99	51.75	51.75	52.99	51.41	133,948
April 20, 2026	53.99	52.68	52.68	54.35	52.64	106,907
April 17, 2026	53.56	53.81	53.81	54.03	52.79	90,592
April 16, 2026	53.15	53.66	53.66	53.68	52.91	69,972
April 15, 2026	53.69	53.45	53.45	53.69	53.2	75,769
April 14, 2026	53.37	54.01	54.01	54.06	52.8	112,062
April 13, 2026	54.44	53.66	53.66	54.45	53.46	76,252
April 10, 2026	55.08	54.58	54.58	55.08	54.3	54,551
April 09, 2026	53.78	55.07	55.07	55.08	53.78	122,224
April 08, 2026	54.29	54.02	54.02	54.29	53.63	95,249
April 07, 2026	53.11	53.97	53.97	54.06	53.11	99,401
April 06, 2026	53.72	53.21	53.21	53.72	52.94	127,294
April 02, 2026	53.07	53.75	53.75	53.96	52.75	87,556
April 01, 2026	52.38	52.85	52.85	53.32	52.2	90,738
March 31, 2026	53.31	52.24	52.24	53.39	51.94	136,011
March 30, 2026	52.52	53.14	53.14	53.42	52.34	91,793
March 27, 2026	52.2	52.27	52.27	52.91	52.03	94,896
March 26, 2026	52	52.6	52.6	52.98	52	95,087
March 25, 2026	52.13	52.41	52.41	52.7	51.2	139,727
March 24, 2026	51.35	51.61	51.61	52.14	51.09	183,982
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