UTL - UNITIL CORP
51.75
-0.930 -1.797%
Share volume: 133,948
Last Updated: 04-21-2026
Utilities/Electric And Other Services Combined:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$52.68
-0.93
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $52.99 | $52.99 | $52.99 | $52.99 | $51.41 | $51.41 | $51.75 | $51.75 | 133,948 | $133,948.00 |
| 04-20-2026 | $53.99 | $53.99 | $54.35 | $54.35 | $52.64 | $52.64 | $52.68 | $52.68 | 106,907 | $106,907.00 |
| 04-17-2026 | $53.56 | $53.56 | $54.03 | $54.03 | $52.79 | $52.79 | $53.81 | $53.81 | 90,592 | $90,592.00 |
| 04-16-2026 | $53.15 | $53.15 | $53.68 | $53.68 | $52.91 | $52.91 | $53.66 | $53.66 | 114,656 | $114,656.00 |
| 04-15-2026 | $53.69 | $53.69 | $53.69 | $53.69 | $53.20 | $53.20 | $53.45 | $53.45 | 75,769 | $75,769.00 |
| 04-14-2026 | $53.37 | $53.37 | $54.06 | $54.06 | $52.80 | $52.80 | $54.01 | $54.01 | 112,067 | $112,067.00 |
| 04-13-2026 | $54.44 | $54.44 | $54.45 | $54.45 | $53.46 | $53.46 | $53.66 | $53.66 | 76,317 | $76,317.00 |
| 04-10-2026 | $55.08 | $55.08 | $55.08 | $55.08 | $54.30 | $54.30 | $54.58 | $54.58 | 54,551 | $54,551.00 |
| 04-09-2026 | $53.78 | $53.78 | $55.08 | $55.08 | $53.78 | $53.78 | $55.07 | $55.07 | 122,224 | $122,224.00 |
| 04-08-2026 | $54.29 | $54.29 | $54.29 | $54.29 | $53.63 | $53.63 | $54.02 | $54.02 | 95,249 | $95,249.00 |