Free Trial

Unitil (UTL) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free UTL Stock Alerts
$50.41
-0.45 (-0.88%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Unitil Stock Price Performance

5 Day
Performance
-3.54%
1 Month
Performance
-7.50%
3 Month
Performance
-3.56%
6 Month
Performance
-1.49%
Year-To-Date
Performance
-4.11%
1 Year
Performance
-6.30%
Receive UTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Unitil and its competitors with MarketBeat's FREE daily newsletter

Ad Market Moving Trends
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Click to View The 5 Best AI Stocks to Invest In

UTL Stock Chart for Monday, June, 10, 2024

UTL Chart by TradingView

Unitil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$51.64$50.97
-1.30%		$51.45$50.8630,722 shs$824.19 million
06/06/2024$52.26$51.64
-1.19%		$52.03$51.4328,376 shs$835.02 million
06/05/2024$52.91$52.26
-1.23%		$53.18$52.1628,919 shs$845.04 million
06/04/2024$53.00$52.91
-0.17%		$53.15$52.3634,864 shs$855.56 million
06/03/2024$53.49$53.00
-0.92%		$53.93$52.6631,638 shs$857.01 million
05/31/2024$51.54$53.49
+3.78%		$53.57$51.7481,658 shs$864.93 million
05/30/2024$50.36$51.54
+2.34%		$51.56$50.6746,577 shs$833.40 million
05/29/2024$50.79$50.36
-0.85%		$50.62$50.0930,940 shs$814.32 million
05/28/2024$51.49$50.79
-1.36%		$51.71$50.7439,177 shs$821.27 million
05/27/2024$51.49$51.49$52.10$51.0644,400 shs$832.59 million
05/24/2024$51.64$51.49
-0.29%		$52.10$51.0644,460 shs$832.59 million
05/23/2024$52.79$51.64
-2.18%		$52.11$51.27117,398 shs$835.02 million
05/22/2024$54.10$52.79
-2.42%		$53.94$52.6640,834 shs$853.51 million
05/21/2024$54.21$54.10
-0.20%		$54.54$53.9926,221 shs$874.80 million
05/20/2024$54.16$54.21
+0.09%		$54.73$53.8456,005 shs$876.58 million
05/17/2024$54.53$54.19
-0.62%		$54.86$53.8535,057 shs$876.25 million
05/16/2024$54.38$54.53
+0.28%		$54.73$54.0042,470 shs$881.75 million
05/15/2024$53.98$54.38
+0.74%		$54.54$54.0244,447 shs$879.33 million
05/14/2024$53.91$53.98
+0.13%		$54.60$53.1760,599 shs$872.86 million
05/13/2024$54.49$53.91
-1.06%		$54.93$53.6137,282 shs$871.73 million
05/10/2024$54.00$54.50
+0.93%		$54.66$53.5337,572 shs$880.88 million
05/09/2024$53.87$54.00
+0.24%		$54.65$53.40123,790 shs$872.80 million
05/08/2024$53.56$53.87
+0.58%		$54.46$53.0036,267 shs$870.70 million
05/07/2024$53.29$53.56
+0.51%		$53.88$52.0056,649 shs$861.33 million
05/06/2024$52.63$53.29
+1.25%		$53.69$52.3342,611 shs$861.17 million
05/03/2024$52.41$52.63
+0.42%		$53.10$52.0235,984 shs$850.50 million
05/02/2024$52.76$52.41
-0.66%		$52.93$51.8145,579 shs$847.10 million
05/01/2024$50.94$52.76
+3.57%		$52.99$50.8371,054 shs$852.60 million
04/30/2024$50.31$50.94
+1.25%		$51.26$49.3055,532 shs$823.19 million
04/29/2024$49.94$50.31
+0.74%		$50.79$49.8175,721 shs$813.01 million
04/26/2024$50.49$49.94
-1.09%		$50.82$49.9235,292 shs$807.03 million
04/25/2024$50.80$50.49
-0.61%		$50.73$49.8834,371 shs$815.92 million
04/24/2024$50.75$50.80
+0.10%		$51.12$50.0034,593 shs$820.93 million
04/23/2024$50.17$50.75
+1.16%		$51.49$50.2741,970 shs$820.27 million
04/22/2024$50.19$50.17
-0.04%		$50.63$49.6546,365 shs$810.75 million
04/19/2024$49.12$50.19
+2.19%		$50.37$49.1958,595 shs$811.07 million
04/18/2024$48.55$49.12
+1.17%		$49.32$48.4157,593 shs$793.70 million
04/17/2024$48.33$48.55
+0.46%		$49.21$48.2541,260 shs$784.49 million
04/16/2024$48.93$48.33
-1.24%		$48.74$47.4064,865 shs$780.93 million
04/15/2024$48.89$48.93
+0.08%		$49.50$48.2939,920 shs$790.71 million
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
04/12/2024$49.39$48.89
-1.01%		$49.75$48.5632,652 shs$790.06 million
04/11/2024$49.10$49.39
+0.59%		$49.63$48.8545,437 shs$798.14 million
04/10/2024$50.68$49.10
-3.12%		$49.88$48.6052,223 shs$793.46 million
04/09/2024$50.79$50.68
-0.22%		$51.28$50.3030,353 shs$819.14 million
04/08/2024$50.44$50.79
+0.69%		$51.48$50.2234,376 shs$820.77 million
04/05/2024$50.66$50.44
-0.43%		$51.02$49.7334,116 shs$815.11 million
04/04/2024$51.08$50.66
-0.82%		$51.80$50.2376,593 shs$818.82 million
04/03/2024$51.45$51.08
-0.72%		$51.50$50.6538,522 shs$825.45 million
04/02/2024$51.71$51.45
-0.50%		$52.07$50.0075,252 shs$831.43 million
04/01/2024$52.35$51.71
-1.22%		$52.44$51.0053,207 shs$835.63 million
03/29/2024$52.35$52.35$52.59$51.4063,626 shs$846.13 million
03/28/2024$51.78$52.35
+1.10%		$52.59$51.4063,626 shs$845.98 million
03/27/2024$50.72$51.78
+2.09%		$51.97$50.8532,985 shs$836.77 million
03/26/2024$50.90$50.72
-0.35%		$51.31$50.2052,126 shs$819.64 million
03/25/2024$51.32$50.90
-0.82%		$51.95$50.6645,856 shs$822.54 million
03/22/2024$52.22$51.38
-1.61%		$52.42$51.2026,574 shs$830.30 million
03/21/2024$51.52$52.22
+1.36%		$52.68$51.3154,647 shs$843.88 million
03/20/2024$51.02$51.52
+0.98%		$51.75$50.2644,747 shs$832.56 million
03/19/2024$50.77$51.02
+0.49%		$51.63$50.6935,631 shs$824.48 million
03/18/2024$50.92$50.77
-0.29%		$51.26$50.5928,611 shs$820.44 million
03/15/2024$50.78$50.99
+0.41%		$51.21$50.71138,483 shs$824.00 million
03/14/2024$51.74$50.78
-1.86%		$51.07$50.1063,025 shs$820.61 million
03/13/2024$51.53$51.74
+0.42%		$52.23$51.3857,019 shs$836.12 million
03/12/2024$51.95$51.53
-0.82%		$52.03$51.4230,278 shs$832.64 million
03/11/2024$52.27$51.95
-0.61%		$52.08$51.5447,020 shs$839.51 million

Related Companies:
This page (NYSE:UTL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored