UNITIL Corporation (UTL) Historical Stock Data
48.15 ↑0.32 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTL is down -0.06% a day on average. There have been 15 days where UNITIL Corporation closed green and 15 days where UTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 47.47 | 48.15 | ↑$0.68 (1.43%) | 47.40 | 48.61 | 130.49K |
| 2025-12-19 | 50.05 | 47.83 | ↓$2.22 (-4.44%) | 47.81 | 50.17 | 130.19K |
| 2025-12-18 | 50.51 | 50.35 | ↓$0.16 (-0.32%) | 49.63 | 50.64 | 81.16K |
| 2025-12-17 | 49.79 | 50.33 | ↑$0.54 (1.08%) | 49.79 | 50.66 | 68.70K |
| 2025-12-16 | 50.03 | 49.75 | ↓$0.28 (-0.56%) | 49.36 | 50.03 | 125.77K |
| 2025-12-15 | 49.41 | 49.75 | ↑$0.34 (0.69%) | 48.79 | 49.79 | 83.76K |
| 2025-12-12 | 49.11 | 49.00 | ↓$0.11 (-0.22%) | 48.70 | 49.38 | 88.16K |
| 2025-12-11 | 48.37 | 48.93 | ↑$0.56 (1.16%) | 48.37 | 49.29 | 76.45K |
| 2025-12-10 | 48.16 | 48.25 | ↑$0.09 (0.19%) | 47.86 | 48.47 | 58.98K |
| 2025-12-09 | 47.97 | 48.04 | ↑$0.07 (0.15%) | 47.74 | 48.29 | 88.14K |
| 2025-12-08 | 48.10 | 47.72 | ↓$0.38 (-0.79%) | 47.25 | 48.10 | 117.06K |
| 2025-12-05 | 48.14 | 47.87 | ↓$0.27 (-0.56%) | 47.59 | 48.60 | 67.05K |
| 2025-12-04 | 49.73 | 48.29 | ↓$1.44 (-2.90%) | 47.99 | 49.73 | 137.87K |
| 2025-12-03 | 50.20 | 50.06 | ↓$0.14 (-0.28%) | 49.61 | 50.63 | 55.48K |
| 2025-12-02 | 50.22 | 49.96 | ↓$0.26 (-0.52%) | 49.21 | 50.22 | 180.88K |
| 2025-12-01 | 49.94 | 49.94 | ↑$0.00 (0.00%) | 49.34 | 50.15 | 93.08K |
| 2025-11-28 | 50.36 | 50.23 | ↓$0.13 (-0.26%) | 49.83 | 50.84 | 64.73K |
| 2025-11-26 | 49.99 | 50.32 | ↑$0.33 (0.66%) | 49.99 | 51.00 | 217.23K |
| 2025-11-25 | 49.71 | 50.18 | ↑$0.47 (0.95%) | 49.28 | 50.44 | 150.81K |
| 2025-11-24 | 48.97 | 49.30 | ↑$0.33 (0.67%) | 48.62 | 49.50 | 74.33K |
| 2025-11-21 | 49.44 | 49.04 | ↓$0.40 (-0.81%) | 48.90 | 49.65 | 95.21K |
| 2025-11-20 | 48.19 | 49.01 | ↑$0.82 (1.70%) | 47.18 | 49.08 | 95.84K |
| 2025-11-19 | 47.93 | 48.00 | ↑$0.07 (0.15%) | 47.55 | 48.31 | 93.38K |
| 2025-11-18 | 48.26 | 47.96 | ↓$0.30 (-0.62%) | 47.67 | 48.55 | 48.72K |
| 2025-11-17 | 48.24 | 48.00 | ↓$0.24 (-0.50%) | 47.74 | 48.48 | 53.87K |
| 2025-11-14 | 47.55 | 48.00 | ↑$0.45 (0.95%) | 46.91 | 48.00 | 184.91K |
| 2025-11-13 | 47.51 | 47.48 | ↓$0.03 (-0.06%) | 47.31 | 47.90 | 57.92K |
| 2025-11-12 | 48.12 | 48.24 | ↑$0.12 (0.25%) | 47.97 | 48.59 | 105.22K |
| 2025-11-11 | 47.67 | 48.39 | ↑$0.72 (1.51%) | 47.45 | 48.45 | 114.49K |
| 2025-11-10 | 47.86 | 47.58 | ↓$0.28 (-0.59%) | 46.99 | 48.75 | 61.27K |
Create an account or log in to view more rows.
$UTL buying this dip
$UTL oh my!
$UTL I warned you all fairly you morons.
$UTL R-E-L-A-X Green is coming
$UTL I hate this company.
$UTL buying all the dips.
$UTL red day ahead
$UTL is it time?
$UTL The squeeze is coming
$UTL keep it going