Free Trial

Unitil (UTL) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free UTL Stock Alerts
$54.16
-0.51 (-0.93%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Unitil Stock Price Performance

5 Day
Performance
-0.40%
1 Month
Performance
+7.91%
3 Month
Performance
+8.26%
6 Month
Performance
+9.84%
Year-To-Date
Performance
+3.02%
1 Year
Performance
-1.81%
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

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

UTL Stock Chart for Monday, May, 20, 2024

UTL Chart by TradingView

Unitil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$54.53$54.19
-0.62%		$54.86$53.8535,057 shs$876.25 million
05/16/2024$54.38$54.53
+0.28%		$54.73$54.0042,470 shs$881.75 million
05/15/2024$53.98$54.38
+0.74%		$54.54$54.0244,447 shs$879.33 million
05/14/2024$53.91$53.98
+0.13%		$54.60$53.1760,599 shs$872.86 million
05/13/2024$54.49$53.91
-1.06%		$54.93$53.6137,282 shs$871.73 million
05/10/2024$54.00$54.50
+0.93%		$54.66$53.5337,572 shs$880.88 million
05/09/2024$53.87$54.00
+0.24%		$54.65$53.40123,790 shs$872.80 million
05/08/2024$53.56$53.87
+0.58%		$54.46$53.0036,267 shs$870.70 million
05/07/2024$53.29$53.56
+0.51%		$53.88$52.0056,649 shs$861.33 million
05/06/2024$52.63$53.29
+1.25%		$53.69$52.3342,611 shs$861.17 million
05/03/2024$52.41$52.63
+0.42%		$53.10$52.0235,984 shs$850.50 million
05/02/2024$52.76$52.41
-0.66%		$52.93$51.8145,579 shs$847.10 million
05/01/2024$50.94$52.76
+3.57%		$52.99$50.8371,054 shs$852.60 million
04/30/2024$50.31$50.94
+1.25%		$51.26$49.3055,532 shs$823.19 million
04/29/2024$49.94$50.31
+0.74%		$50.79$49.8175,721 shs$813.01 million
04/26/2024$50.49$49.94
-1.09%		$50.82$49.9235,292 shs$807.03 million
04/25/2024$50.80$50.49
-0.61%		$50.73$49.8834,371 shs$815.92 million
04/24/2024$50.75$50.80
+0.10%		$51.12$50.0034,593 shs$820.93 million
04/23/2024$50.17$50.75
+1.16%		$51.49$50.2741,970 shs$820.27 million
04/22/2024$50.19$50.17
-0.04%		$50.63$49.6546,365 shs$810.75 million
04/19/2024$49.12$50.19
+2.19%		$50.37$49.1958,595 shs$811.07 million
04/18/2024$48.55$49.12
+1.17%		$49.32$48.4157,593 shs$793.70 million
04/17/2024$48.33$48.55
+0.46%		$49.21$48.2541,260 shs$784.49 million
04/16/2024$48.93$48.33
-1.24%		$48.74$47.4064,865 shs$780.93 million
04/15/2024$48.89$48.93
+0.08%		$49.50$48.2939,920 shs$790.71 million
04/12/2024$49.39$48.89
-1.01%		$49.75$48.5632,652 shs$790.06 million
04/11/2024$49.10$49.39
+0.59%		$49.63$48.8545,437 shs$798.14 million
04/10/2024$50.68$49.10
-3.12%		$49.88$48.6052,223 shs$793.46 million
04/09/2024$50.79$50.68
-0.22%		$51.28$50.3030,353 shs$819.14 million
04/08/2024$50.44$50.79
+0.69%		$51.48$50.2234,376 shs$820.77 million
04/05/2024$50.66$50.44
-0.43%		$51.02$49.7334,116 shs$815.11 million
04/04/2024$51.08$50.66
-0.82%		$51.80$50.2376,593 shs$818.82 million
04/03/2024$51.45$51.08
-0.72%		$51.50$50.6538,522 shs$825.45 million
04/02/2024$51.71$51.45
-0.50%		$52.07$50.0075,252 shs$831.43 million
04/01/2024$52.35$51.71
-1.22%		$52.44$51.0053,207 shs$835.63 million
03/29/2024$52.35$52.35$52.59$51.4063,626 shs$846.13 million
03/28/2024$51.78$52.35
+1.10%		$52.59$51.4063,626 shs$845.98 million
03/27/2024$50.72$51.78
+2.09%		$51.97$50.8532,985 shs$836.77 million
03/26/2024$50.90$50.72
-0.35%		$51.31$50.2052,126 shs$819.64 million
03/25/2024$51.32$50.90
-0.82%		$51.95$50.6645,856 shs$822.54 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024$52.22$51.38
-1.61%		$52.42$51.2026,574 shs$830.30 million
03/21/2024$51.52$52.22
+1.36%		$52.68$51.3154,647 shs$843.88 million
03/20/2024$51.02$51.52
+0.98%		$51.75$50.2644,747 shs$832.56 million
03/19/2024$50.77$51.02
+0.49%		$51.63$50.6935,631 shs$824.48 million
03/18/2024$50.92$50.77
-0.29%		$51.26$50.5928,611 shs$820.44 million
03/15/2024$50.78$50.99
+0.41%		$51.21$50.71138,483 shs$824.00 million
03/14/2024$51.74$50.78
-1.86%		$51.07$50.1063,025 shs$820.61 million
03/13/2024$51.53$51.74
+0.42%		$52.23$51.3857,019 shs$836.12 million
03/12/2024$51.95$51.53
-0.82%		$52.03$51.4230,278 shs$832.64 million
03/11/2024$52.27$51.95
-0.61%		$52.08$51.5447,020 shs$839.51 million
03/08/2024$52.70$52.26
-0.83%		$53.22$52.1331,436 shs$844.52 million
03/07/2024$51.75$52.70
+1.84%		$52.99$51.8652,218 shs$851.63 million
03/06/2024$52.58$51.75
-1.58%		$53.16$51.2694,988 shs$836.28 million
03/05/2024$52.40$52.58
+0.35%		$53.30$52.4747,668 shs$849.85 million
03/04/2024$51.72$52.40
+1.31%		$52.58$50.7939,362 shs$846.70 million
03/01/2024$50.92$51.75
+1.63%		$51.77$50.5044,235 shs$836.28 million
02/29/2024$50.06$50.92
+1.72%		$51.35$50.0564,091 shs$822.87 million
02/28/2024$50.41$50.06
-0.69%		$50.79$49.9135,812 shs$808.97 million
02/27/2024$50.12$50.41
+0.58%		$51.34$49.8554,117 shs$814.63 million
02/26/2024$50.56$50.12
-0.87%		$50.48$49.7631,269 shs$809.94 million
02/23/2024$50.39$50.67
+0.56%		$51.06$50.0034,676 shs$818.83 million
02/22/2024$50.66$50.39
-0.53%		$50.60$49.5538,655 shs$814.30 million
02/21/2024$50.03$50.66
+1.26%		$50.87$50.1834,358 shs$818.67 million
02/20/2024$50.75$50.03
-1.42%		$50.90$49.47163,120 shs$808.64 million
02/19/2024$50.75$50.75$50.96$50.0559,000 shs$820.12 million

Related Companies:
This page (NYSE:UTL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club