UTL - Unitil Corp.
53
-0.190 -0.358%
Share volume: 119,869
Last Updated: 03-05-2026
Utilities/Electric And Other Services Combined:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$53.19
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $52.63 | $52.63 | $53.21 | $53.21 | $52.30 | $52.30 | $53.00 | $53.00 | 119,869 | $119,869.00 |
| 03-04-2026 | $52.31 | $52.31 | $53.26 | $53.26 | $51.39 | $51.39 | $53.19 | $53.19 | 133,777 | $133,777.00 |
| 03-03-2026 | $51.38 | $51.38 | $52.24 | $52.24 | $50.70 | $50.70 | $52.05 | $52.05 | 110,452 | $110,452.00 |
| 03-02-2026 | $52.03 | $52.03 | $52.91 | $52.91 | $51.90 | $51.90 | $52.03 | $52.03 | 102,133 | $102,133.00 |
| 02-27-2026 | $51.58 | $51.58 | $52.33 | $52.33 | $51.20 | $51.20 | $52.31 | $52.31 | 143,362 | $143,362.00 |
| 02-26-2026 | $51.99 | $51.99 | $51.99 | $51.99 | $51.13 | $51.13 | $51.50 | $51.50 | 147,798 | $147,798.00 |
| 02-25-2026 | $51.87 | $51.87 | $52.15 | $52.15 | $50.69 | $50.69 | $51.84 | $51.84 | 128,567 | $128,567.00 |
| 02-24-2026 | $52.27 | $52.27 | $52.27 | $52.27 | $51.24 | $51.24 | $51.84 | $51.84 | 121,813 | $121,813.00 |
| 02-23-2026 | $51.89 | $51.89 | $52.24 | $52.24 | $51.51 | $51.51 | $52.07 | $52.07 | 70,263 | $70,263.00 |
| 02-20-2026 | $51.98 | $51.98 | $52.13 | $52.13 | $51.03 | $51.03 | $51.71 | $51.71 | 81,762 | $81,762.00 |