NYSE · UTL

Unitil Corporation

Utilities · Diversified Utilities

$55.47

Up+$0.45 (+0.82%)

Updated Nov 2, 2026, 4:39 AM

SID Score

5.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · UTL

UTL price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

UTL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$55.41	$55.84	$55.03	$55.47	87.79K
Oct 29, 2026	$55.34	$55.39	$54.80	$55.02	76.11K
Oct 28, 2026	$54.93	$55.015	$54.45	$54.75	110.26K
Oct 27, 2026	$54.80	$55.31	$54.755	$54.97	133.9K
Oct 26, 2026	$55.19	$55.55	$54.74	$55.27	95.3K
Oct 23, 2026	$54.68	$55.19	$54.44	$55.15	88.02K
Oct 22, 2026	$53.99	$55.18	$53.525	$55.06	91.13K
Oct 21, 2026	$53.95	$53.95	$53.1985	$53.58	57.13K
Oct 20, 2026	$53.42	$54.23	$53.42	$53.70	78.65K
Oct 19, 2026	$54.02	$54.02	$52.81	$52.97	71.32K
Oct 16, 2026	$53.70	$54.35	$52.77	$54.07	113.98K
Oct 15, 2026	$53.98	$54.21	$53.29	$53.33	96.52K
Oct 14, 2026	$53.18	$53.96	$53.025	$53.20	131.41K
Oct 13, 2026	$53.40	$53.62	$52.63	$53.40	98.32K
Oct 12, 2026	$52.42	$53.06	$52.1467	$53.02	75.79K
Oct 9, 2026	$52.20	$52.64	$52.02	$52.26	58.14K
Oct 8, 2026	$51.91	$52.66	$51.32	$52.38	140.53K
Oct 7, 2026	$51.10	$51.97	$50.88	$51.77	107.26K
Oct 6, 2026	$50.98	$51.205	$50.15	$51.18	98.49K
Oct 5, 2026	$51.07	$51.17	$50.44	$50.65	154.94K