Unitil (UTL) Stock Chart & Stock Price History → The Long-Awaited End of America Update (From Stansberry Research) (Ad) Free UTL Stock Alerts $52.38 -0.37 (-0.70%) (As of 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Unitil Stock Price Performance5 Day Performance+5.65%1 Month Performance+2.55%3 Month Performance+7.61%6 Month Performance+12.52%Year-To-Date Performance+0.36%1 Year Performance-4.85% 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 Email Address Ad Stansberry Research$5,000 Gold?Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).Find out how to do right here in this free video. UTL Stock Chart for Thursday, May, 2, 2024 UTL Chart by TradingView Unitil Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$50.94$52.76+3.57%$52.99$50.8371,054 shs$852.60 million04/30/2024$50.31$50.94+1.25%$51.26$49.3055,532 shs$823.19 million04/29/2024$49.94$50.31+0.74%$50.79$49.8175,721 shs$813.01 million04/26/2024$50.49$49.94-1.09%$50.82$49.9235,292 shs$807.03 million04/25/2024$50.80$50.49-0.61%$50.73$49.8834,371 shs$815.92 million04/24/2024$50.75$50.80+0.10%$51.12$50.0034,593 shs$820.93 million Get the Latest News and Ratings for UTL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Unitil and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$50.17$50.75+1.16%$51.49$50.2741,970 shs$820.27 million04/22/2024$50.19$50.17-0.04%$50.63$49.6546,365 shs$810.75 million04/19/2024$49.12$50.19+2.19%$50.37$49.1958,595 shs$811.07 million04/18/2024$48.55$49.12+1.17%$49.32$48.4157,593 shs$793.70 million04/17/2024$48.33$48.55+0.46%$49.21$48.2541,260 shs$784.49 million04/16/2024$48.93$48.33-1.24%$48.74$47.4064,865 shs$780.93 million04/15/2024$48.89$48.93+0.08%$49.50$48.2939,920 shs$790.71 million04/12/2024$49.39$48.89-1.01%$49.75$48.5632,652 shs$790.06 million04/11/2024$49.10$49.39+0.59%$49.63$48.8545,437 shs$798.14 million04/10/2024$50.68$49.10-3.12%$49.88$48.6052,223 shs$793.46 million04/09/2024$50.79$50.68-0.22%$51.28$50.3030,353 shs$819.14 million04/08/2024$50.44$50.79+0.69%$51.48$50.2234,376 shs$820.77 million04/05/2024$50.66$50.44-0.43%$51.02$49.7334,116 shs$815.11 million04/04/2024$51.08$50.66-0.82%$51.80$50.2376,593 shs$818.82 million04/03/2024$51.45$51.08-0.72%$51.50$50.6538,522 shs$825.45 million04/02/2024$51.71$51.45-0.50%$52.07$50.0075,252 shs$831.43 million04/01/2024$52.35$51.71-1.22%$52.44$51.0053,207 shs$835.63 million03/29/2024$52.35$52.35$52.59$51.4063,626 shs$846.13 million03/28/2024$51.78$52.35+1.10%$52.59$51.4063,626 shs$845.98 million03/27/2024$50.72$51.78+2.09%$51.97$50.8532,985 shs$836.77 million03/26/2024$50.90$50.72-0.35%$51.31$50.2052,126 shs$819.64 million03/25/2024$51.32$50.90-0.82%$51.95$50.6645,856 shs$822.54 million03/22/2024$52.22$51.38-1.61%$52.42$51.2026,574 shs$830.30 million03/21/2024$51.52$52.22+1.36%$52.68$51.3154,647 shs$843.88 million03/20/2024$51.02$51.52+0.98%$51.75$50.2644,747 shs$832.56 million03/19/2024$50.77$51.02+0.49%$51.63$50.6935,631 shs$824.48 million03/18/2024$50.92$50.77-0.29%$51.26$50.5928,611 shs$820.44 million03/15/2024$50.78$50.99+0.41%$51.21$50.71138,483 shs$824.00 million03/14/2024$51.74$50.78-1.86%$51.07$50.1063,025 shs$820.61 million03/13/2024$51.53$51.74+0.42%$52.23$51.3857,019 shs$836.12 million03/12/2024$51.95$51.53-0.82%$52.03$51.4230,278 shs$832.64 million03/11/2024$52.27$51.95-0.61%$52.08$51.5447,020 shs$839.51 million03/08/2024$52.70$52.26-0.83%$53.22$52.1331,436 shs$844.52 million03/07/2024$51.75$52.70+1.84%$52.99$51.8652,218 shs$851.63 millionGold Mania (Ad)Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).See his free reveal right here.03/06/2024$52.58$51.75-1.58%$53.16$51.2694,988 shs$836.28 million03/05/2024$52.40$52.58+0.35%$53.30$52.4747,668 shs$849.85 million03/04/2024$51.72$52.40+1.31%$52.58$50.7939,362 shs$846.70 million03/01/2024$50.92$51.75+1.63%$51.77$50.5044,235 shs$836.28 million02/29/2024$50.06$50.92+1.72%$51.35$50.0564,091 shs$822.87 million02/28/2024$50.41$50.06-0.69%$50.79$49.9135,812 shs$808.97 million02/27/2024$50.12$50.41+0.58%$51.34$49.8554,117 shs$814.63 million02/26/2024$50.56$50.12-0.87%$50.48$49.7631,269 shs$809.94 million02/23/2024$50.39$50.67+0.56%$51.06$50.0034,676 shs$818.83 million02/22/2024$50.66$50.39-0.53%$50.60$49.5538,655 shs$814.30 million02/21/2024$50.03$50.66+1.26%$50.87$50.1834,358 shs$818.67 million02/20/2024$50.75$50.03-1.42%$50.90$49.47163,120 shs$808.64 million02/19/2024$50.75$50.75$50.96$50.0559,000 shs$820.12 million02/16/2024$50.86$50.74-0.24%$50.99$50.0559,066 shs$819.96 million02/15/2024$48.96$50.86+3.88%$50.97$49.1477,599 shs$818.74 million02/14/2024$47.72$48.96+2.61%$49.44$48.0055,138 shs$788.26 million02/13/2024$49.89$47.72-4.36%$49.84$46.32109,915 shs$768.21 million02/12/2024$48.57$49.89+2.72%$50.34$48.5365,309 shs$803.23 million02/09/2024$48.04$48.58+1.12%$48.71$47.4668,411 shs$782.14 million02/08/2024$48.23$48.04-0.39%$48.45$47.4551,620 shs$773.44 million02/07/2024$47.88$48.23+0.73%$48.82$47.8738,101 shs$776.50 million02/06/2024$48.04$47.88-0.33%$48.50$47.7495,483 shs$770.87 million02/05/2024$49.00$48.04-1.96%$48.72$47.4254,271 shs$773.35 million02/02/2024$49.78$49.03-1.51%$49.27$47.6249,615 shs$789.38 million02/01/2024$47.52$49.78+4.76%$49.90$47.5445,441 shs$801.46 million Related Companies: Genie Energy Stock Price Chart Avista Stock Price Chart NorthWestern Energy Group Stock Price Chart Empresa Distribuidora y Comercializadora Norte Sociedad Anónima Stock Price Chart Middlesex Water Stock Price Chart IDT Stock Price Chart Shenandoah Telecommunications Stock Price Chart Hawaiian Electric Industries Stock Price Chart Clean Energy Fuels Stock Price Chart Consolidated Communications Stock Price Chart Receive UTL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Unitil and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:UTL) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceDollar CancelledLear CapitalRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Unitil Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.