Free Trial

Unitil (UTL) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free UTL Stock Alerts
$50.49
-0.31 (-0.61%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Unitil Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
-0.81%
3 Month
Performance
+3.93%
6 Month
Performance
+7.17%
Year-To-Date
Performance
-3.96%
1 Year
Performance
-14.47%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

UTL Stock Chart for Thursday, April, 25, 2024

UTL Chart by TradingView

Unitil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$52.70$52.26
-0.83%		$53.22$52.1331,436 shs$844.52 million
03/07/2024$51.75$52.70
+1.84%		$52.99$51.8652,218 shs$851.63 million
03/06/2024$52.58$51.75
-1.58%		$53.16$51.2694,988 shs$836.28 million
03/05/2024$52.40$52.58
+0.35%		$53.30$52.4747,668 shs$849.85 million
03/04/2024$51.72$52.40
+1.31%		$52.58$50.7939,362 shs$846.70 million
03/01/2024$50.92$51.75
+1.63%		$51.77$50.5044,235 shs$836.28 million
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/29/2024$50.06$50.92
+1.72%		$51.35$50.0564,091 shs$822.87 million
02/28/2024$50.41$50.06
-0.69%		$50.79$49.9135,812 shs$808.97 million
02/27/2024$50.12$50.41
+0.58%		$51.34$49.8554,117 shs$814.63 million
02/26/2024$50.56$50.12
-0.87%		$50.48$49.7631,269 shs$809.94 million
02/23/2024$50.39$50.67
+0.56%		$51.06$50.0034,676 shs$818.83 million
02/22/2024$50.66$50.39
-0.53%		$50.60$49.5538,655 shs$814.30 million
02/21/2024$50.03$50.66
+1.26%		$50.87$50.1834,358 shs$818.67 million
02/20/2024$50.75$50.03
-1.42%		$50.90$49.47163,120 shs$808.64 million
02/19/2024$50.75$50.75$50.96$50.0559,000 shs$820.12 million
02/16/2024$50.86$50.74
-0.24%		$50.99$50.0559,066 shs$819.96 million
02/15/2024$48.96$50.86
+3.88%		$50.97$49.1477,599 shs$818.74 million
02/14/2024$47.72$48.96
+2.61%		$49.44$48.0055,138 shs$788.26 million
02/13/2024$49.89$47.72
-4.36%		$49.84$46.32109,915 shs$768.21 million
02/12/2024$48.57$49.89
+2.72%		$50.34$48.5365,309 shs$803.23 million
02/09/2024$48.04$48.58
+1.12%		$48.71$47.4668,411 shs$782.14 million
02/08/2024$48.23$48.04
-0.39%		$48.45$47.4551,620 shs$773.44 million
02/07/2024$47.88$48.23
+0.73%		$48.82$47.8738,101 shs$776.50 million
02/06/2024$48.04$47.88
-0.33%		$48.50$47.7495,483 shs$770.87 million
02/05/2024$49.00$48.04
-1.96%		$48.72$47.4254,271 shs$773.35 million
02/02/2024$49.78$49.03
-1.51%		$49.27$47.6249,615 shs$789.38 million
02/01/2024$47.52$49.78
+4.76%		$49.90$47.5445,441 shs$801.46 million
01/31/2024$48.99$47.52
-3.00%		$49.49$47.4752,826 shs$765.07 million
01/30/2024$49.23$48.99
-0.49%		$49.53$48.5524,297 shs$788.74 million
01/29/2024$49.00$49.23
+0.47%		$49.62$48.5250,736 shs$792.60 million
01/26/2024$48.58$48.87
+0.60%		$49.15$48.4820,621 shs$786.81 million
01/25/2024$48.04$48.58
+1.12%		$48.82$47.8353,427 shs$782.14 million
01/24/2024$48.72$48.04
-1.40%		$49.21$47.8048,041 shs$773.44 million

Related Companies:
This page (NYSE:UTL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press