NYSE · UTL

Unitil Corporation

Utilities · Diversified Utilities

$53.54

Down-$0.17 (-0.31%)

Updated Sep 1, 2026, 3:59 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

UTL price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

UTL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$52.69	$53.5899	$52.54	$53.54	176.91K
Aug 28, 2026	$53.82	$54.08	$53.10	$53.10	193.33K
Aug 27, 2026	$53.20	$53.99	$53.025	$53.47	62.87K
Aug 26, 2026	$53.83	$54.255	$52.99	$53.80	73.21K
Aug 25, 2026	$53.74	$54.00	$53.325	$53.90	69.17K
Aug 24, 2026	$53.32	$53.78	$52.89	$53.59	112.41K
Aug 21, 2026	$54.24	$54.355	$53.02	$53.17	186.16K
Aug 20, 2026	$53.85	$54.62	$53.46	$54.17	131.06K
Aug 19, 2026	$54.20	$54.96	$53.89	$54.00	150.01K
Aug 18, 2026	$54.59	$54.67	$53.84	$53.92	138.91K
Aug 17, 2026	$54.06	$54.405	$53.585	$54.06	106.55K
Aug 14, 2026	$54.29	$54.79	$52.65	$54.56	71.06K
Aug 13, 2026	$54.31	$54.86	$54.24	$54.41	69.17K
Aug 12, 2026	$53.94	$54.23	$53.33	$53.97	75.17K
Aug 11, 2026	$53.02	$53.99	$53.02	$53.77	83.6K
Aug 10, 2026	$53.29	$53.3599	$52.75	$52.95	75.3K
Aug 7, 2026	$53.55	$54.275	$53.23	$53.73	79.81K
Aug 6, 2026	$53.95	$54.33	$53.3701	$53.80	127.31K
Aug 5, 2026	$54.15	$54.23	$52.89	$53.52	151.81K
Aug 4, 2026	$52.71	$54.5075	$51.98	$53.61	143.12K
Aug 3, 2026	$53.53	$54.9299	$51.82	$53.51	156.47K