UNITIL Stock Price History
NYSE: UTLUtilitiesPower GenerationUSD
52.26-0.12 (-0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UTL price history at a glance
The price history for UNITIL (UTL) on this page begins on March 4, 1985, when the stock closed at $7.32; it most recently closed at $52.26 on October 5, 2026. The highest price in this record is $65.76, reached on February 17, 2020; the latest close is 20.5% below that peak. Across the 40 complete calendar years in the table, UTL finished higher in 28 and lower in 12. Its best year was 1999 (+40.5%) and its worst was 2020 (-27.7%).
Over roughly 42 years the share price changed +614.0%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, UTL has gained 8.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $65.76
- Date of high
- Feb 17, 2020
- Low since 1985
- $6.53
- Date of low
- Mar 4, 1985
- 52-week high
- $57.26
- 52-week low
- $46.91
- IPO year
- 1985
- Last close
- $52.26
UTL returns
1 week
+2.07%
1 month
-2.77%
3 months
-1.51%
6 months
-4.25%
Year to date
+7.89%
1 year
+8.92%
3 years
+15.01%
5 years
+18.99%
UTL price return, excluding dividends.
UTL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.26 | +6.67% |
| 2025 | 48.99 | -9.23% |
| 2024 | 53.97 | +2.66% |
| 2023 | 52.57 | +2.36% |
| 2022 | 51.36 | +11.68% |
| 2021 | 45.99 | +3.89% |
| 2020 | 44.27 | -27.69% |
| 2019 | 61.22 | +25.43% |
| 2018 | 48.81 | +6.99% |
| 2017 | 45.62 | +0.62% |
| 2016 | 45.34 | +26.37% |
| 2015 | 35.88 | -1.70% |
| 2014 | 36.50 | +21.18% |
| 2013 | 30.12 | +13.15% |
| 2012 | 26.62 | -6.20% |
| 2011 | 28.38 | +24.80% |
| 2010 | 22.74 | -1.04% |
| 2009 | 22.98 | +10.75% |
| 2008 | 20.75 | -25.49% |
| 2007 | 27.85 | +9.86% |
| 2006 | 25.35 | +0.76% |
| 2005 | 25.16 | -11.10% |
| 2004 | 28.30 | +9.69% |
| 2003 | 25.80 | +4.24% |
| 2002 | 24.75 | +6.41% |
| 2001 | 23.26 | -12.23% |
| 2000 | 26.50 | -25.87% |
| 1999 | 35.75 | +40.54% |
| 1998 | 25.44 | +5.71% |
| 1997 | 24.06 | +20.31% |
| 1996 | 20.00 | -4.19% |
| 1995 | 20.88 | +28.46% |
| 1994 | 16.25 | -16.67% |
| 1993 | 19.50 | +8.33% |
| 1992 | 18.00 | +3.12% |
| 1991 | 17.46 | +17.42% |
| 1990 | 14.86 | -10.81% |
| 1989 | 16.67 | +22.82% |
| 1988 | 13.57 | +2.55% |
| 1987 | 13.23 | +2.62% |
| 1986 | 12.89 | +19.89% |
| 1985* | 10.75 | +46.92% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
UTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.20 | 52.61 | 52.02 | 52.26 | -0.23% | |
| 51.91 | 52.66 | 51.68 | 52.38 | +1.18% | |
| 51.10 | 51.97 | 50.88 | 51.77 | +1.15% | |
| 50.98 | 51.21 | 50.15 | 51.18 | +1.05% | |
| 51.07 | 51.17 | 50.44 | 50.65 | -1.07% | |
| 51.08 | 51.70 | 50.60 | 51.20 | +1.19% | |
| 50.54 | 50.95 | 49.93 | 50.60 | -0.32% | |
| 51.24 | 51.27 | 50.56 | 50.76 | -0.45% | |
| 50.17 | 51.15 | 49.92 | 50.99 | +1.27% | |
| 51.00 | 51.00 | 50.09 | 50.35 | -1.24% | |
| 50.75 | 51.04 | 50.38 | 50.98 | +0.28% | |
| 51.02 | 51.14 | 50.36 | 50.84 | -0.02% | |
| 51.44 | 51.52 | 48.39 | 50.85 | -1.53% | |
| 51.87 | 52.53 | 51.50 | 51.64 | -0.41% | |
| 51.89 | 52.37 | 51.29 | 51.85 | -0.13% | |
| 52.56 | 52.83 | 51.68 | 51.92 | -2.31% | |
| 52.59 | 53.31 | 52.20 | 53.15 | +1.49% | |
| 52.53 | 52.88 | 51.77 | 52.37 | +0.46% | |
| 52.43 | 53.00 | 52.13 | 52.13 | -0.95% | |
| 53.80 | 54.23 | 52.40 | 52.63 | -0.87% | |
| 53.70 | 53.70 | 52.61 | 53.09 | -0.08% | |
| 54.03 | 54.30 | 53.13 | 53.13 | -1.15% | |
| 53.94 | 54.27 | 53.28 | 53.75 | -0.44% | |
| 53.62 | 54.37 | 53.47 | 53.99 | +0.52% | |
| 53.61 | 54.04 | 53.55 | 53.71 | 0.00% | |
| 53.76 | 54.33 | 53.10 | 53.71 | +0.34% | |
| 53.76 | 53.91 | 53.02 | 53.53 | -0.15% | |
| 53.58 | 53.72 | 53.21 | 53.61 | +0.13% | |
| 52.69 | 53.59 | 52.54 | 53.54 | +0.83% | |
| 53.82 | 54.08 | 53.10 | 53.10 | -0.69% | |
| 53.20 | 53.99 | 53.03 | 53.47 | -0.61% | |
| 53.83 | 54.26 | 52.99 | 53.80 | -0.19% | |
| 53.74 | 54.00 | 53.33 | 53.90 | +0.58% | |
| 53.32 | 53.78 | 52.89 | 53.59 | +0.79% | |
| 54.24 | 54.36 | 53.02 | 53.17 | -1.85% | |
| 53.85 | 54.62 | 53.46 | 54.17 | +0.31% | |
| 54.20 | 54.96 | 53.89 | 54.00 | +0.15% | |
| 54.59 | 54.67 | 53.84 | 53.92 | -0.26% | |
| 54.06 | 54.41 | 53.59 | 54.06 | -0.92% | |
| 54.29 | 54.79 | 52.65 | 54.56 | +0.28% | |
| 54.31 | 54.86 | 54.24 | 54.41 | +0.82% | |
| 53.94 | 54.23 | 53.33 | 53.97 | +0.37% | |
| 53.02 | 53.99 | 53.02 | 53.77 | +1.55% | |
| 53.29 | 53.36 | 52.75 | 52.95 | -1.45% | |
| 53.55 | 54.28 | 53.23 | 53.73 | -0.13% | |
| 53.95 | 54.33 | 53.37 | 53.80 | +0.52% | |
| 54.15 | 54.23 | 52.89 | 53.52 | -0.17% | |
| 52.71 | 54.51 | 51.98 | 53.61 | +0.19% | |
| 53.53 | 54.93 | 51.82 | 53.51 | -0.80% | |
| 54.30 | 54.49 | 53.73 | 53.94 | -1.03% | |
| 54.92 | 55.07 | 54.01 | 54.50 | -0.91% | |
| 55.81 | 56.22 | 54.82 | 55.00 | -1.77% | |
| 56.16 | 57.26 | 55.57 | 55.99 | +0.81% | |
| 55.60 | 56.05 | 55.30 | 55.54 | -0.07% | |
| 55.68 | 56.18 | 54.54 | 55.58 | +0.54% | |
| 54.88 | 55.80 | 54.26 | 55.28 | -0.09% | |
| 54.37 | 55.47 | 54.28 | 55.33 | +2.61% | |
| 53.99 | 54.52 | 53.54 | 53.92 | -0.74% | |
| 54.64 | 55.17 | 54.04 | 54.32 | -0.42% | |
| 54.97 | 55.59 | 54.05 | 54.55 | +0.26% | |
| 53.31 | 54.56 | 53.31 | 54.41 | +2.24% | |
| 53.54 | 54.09 | 53.05 | 53.22 | -0.75% | |
| 54.08 | 54.46 | 53.51 | 53.62 | -0.65% | |
| 53.25 | 54.36 | 52.80 | 53.97 | +1.72% | |
| 52.53 | 53.24 | 52.53 | 53.06 | +0.72% | |
| 52.32 | 52.77 | 52.09 | 52.68 | +0.34% | |
| 52.77 | 53.89 | 52.44 | 52.50 | -0.64% | |
| 52.63 | 53.63 | 52.63 | 52.84 | +1.11% | |
| 53.41 | 53.75 | 52.23 | 52.26 | -2.28% | |
| 52.76 | 54.02 | 52.69 | 53.48 | +1.96% | |
| 52.70 | 53.49 | 51.96 | 52.45 | -0.46% | |
| 53.21 | 53.26 | 52.60 | 52.69 | -0.79% | |
| 53.82 | 53.82 | 52.97 | 53.11 | -1.32% | |
| 52.86 | 53.93 | 52.59 | 53.82 | +2.67% | |
| 53.03 | 53.66 | 51.65 | 52.42 | -1.11% | |
| 51.65 | 53.03 | 51.56 | 53.01 | +2.45% | |
| 51.60 | 52.41 | 51.33 | 51.74 | +1.41% | |
| 50.73 | 51.63 | 50.73 | 51.02 | +0.12% | |
| 51.27 | 51.78 | 50.92 | 50.96 | -0.53% | |
| 51.12 | 51.86 | 50.43 | 51.23 | -0.47% | |
| 51.69 | 52.20 | 51.28 | 51.47 | -0.10% | |
| 51.48 | 51.99 | 51.02 | 51.52 | -0.75% | |
| 51.36 | 52.07 | 51.36 | 51.91 | +1.29% | |
| 52.05 | 52.46 | 51.11 | 51.25 | -0.68% | |
| 51.49 | 53.47 | 51.17 | 51.60 | +0.14% | |
| 51.06 | 52.54 | 50.79 | 51.53 | +1.78% | |
| 51.08 | 51.51 | 50.22 | 50.63 | -1.17% | |
| 50.53 | 51.98 | 49.60 | 51.23 | +2.19% | |
| 49.51 | 50.13 | 48.62 | 50.13 | +2.66% | |
| 49.25 | 50.24 | 48.64 | 48.83 | -1.27% | |
| 48.39 | 50.18 | 48.39 | 49.46 | +1.69% | |
| 49.93 | 49.93 | 48.56 | 48.64 | -2.78% | |
| 50.99 | 51.12 | 50.03 | 50.03 | -1.98% | |
| 51.39 | 51.88 | 50.81 | 51.04 | -1.24% | |
| 51.89 | 52.19 | 51.49 | 51.68 | +0.17% | |
| 51.68 | 52.19 | 50.99 | 51.59 | -0.42% | |
| 51.35 | 51.89 | 50.72 | 51.81 | +0.47% | |
| 51.05 | 51.65 | 50.73 | 51.57 | +0.47% | |
| 51.10 | 51.75 | 50.82 | 51.33 | +0.49% | |
| 50.47 | 51.36 | 50.35 | 51.08 | +0.63% | |
| 50.32 | 51.05 | 50.04 | 50.76 | +1.20% | |
| 50.68 | 50.99 | 49.87 | 50.16 | -1.72% | |
| 50.73 | 51.05 | 50.34 | 51.04 | +0.20% | |
| 50.68 | 51.01 | 50.40 | 50.94 | +0.32% | |
| 50.99 | 51.24 | 50.51 | 50.78 | +0.06% | |
| 50.80 | 51.35 | 50.68 | 50.75 | 0.00% | |
| 50.99 | 51.57 | 50.55 | 50.75 | -0.43% | |
| 49.50 | 51.04 | 49.21 | 50.97 | +3.43% | |
| 50.74 | 50.74 | 49.04 | 49.28 | -2.24% | |
| 53.31 | 53.31 | 49.84 | 50.41 | -3.93% | |
| 51.90 | 52.76 | 51.60 | 52.47 | +1.20% | |
| 52.54 | 52.85 | 51.85 | 51.85 | -1.16% | |
| 51.90 | 53.27 | 51.78 | 52.46 | +0.65% | |
| 52.42 | 53.27 | 51.90 | 52.12 | -1.64% | |
| 52.88 | 53.63 | 52.49 | 52.99 | +1.13% | |
| 52.44 | 53.18 | 52.16 | 52.40 | -0.70% | |
| 52.23 | 53.55 | 52.20 | 52.77 | -0.21% | |
| 51.77 | 52.94 | 51.73 | 52.88 | +2.42% | |
| 51.64 | 52.23 | 51.45 | 51.63 | -0.23% | |
| 52.99 | 52.99 | 51.41 | 51.75 | -1.77% | |
| 53.99 | 54.35 | 52.64 | 52.68 | -2.10% | |
| 53.56 | 54.03 | 52.79 | 53.81 | +0.28% | |
| 53.15 | 53.68 | 52.91 | 53.66 | +0.39% | |
| 53.69 | 53.69 | 53.20 | 53.45 | -1.04% | |
| 53.37 | 54.06 | 52.80 | 54.01 | +0.65% | |
| 54.44 | 54.45 | 53.46 | 53.66 | -1.69% | |
| 55.08 | 55.08 | 54.30 | 54.58 | -0.89% | |
| 53.78 | 55.08 | 53.78 | 55.07 | +1.94% | |
| 54.29 | 54.29 | 53.63 | 54.02 | +0.09% | |
| 53.11 | 54.06 | 53.11 | 53.97 | +1.43% | |
| 53.72 | 53.72 | 52.94 | 53.21 | -1.00% | |
| 53.07 | 53.96 | 52.75 | 53.75 | +1.70% | |
| 52.38 | 53.32 | 52.20 | 52.85 | +1.17% | |
| 53.31 | 53.39 | 51.94 | 52.24 | -1.69% | |
| 52.52 | 53.42 | 52.34 | 53.14 | +1.66% | |
| 52.20 | 52.91 | 52.03 | 52.27 | -0.63% | |
| 52.00 | 52.98 | 52.00 | 52.60 | +0.36% | |
| 52.13 | 52.70 | 51.20 | 52.41 | +1.55% | |
| 51.35 | 52.14 | 51.09 | 51.61 | +0.02% | |
| 51.52 | 51.75 | 50.82 | 51.60 | +1.90% | |
| 52.11 | 52.48 | 50.19 | 50.64 | -2.63% | |
| 51.72 | 52.56 | 51.45 | 52.01 | +0.29% | |
| 52.35 | 53.02 | 51.45 | 51.86 | -1.48% | |
| 53.35 | 53.41 | 52.38 | 52.64 | -0.53% | |
| 53.61 | 53.61 | 52.47 | 52.92 | -0.45% | |
| 53.10 | 53.37 | 52.41 | 53.16 | +0.97% | |
| 52.10 | 53.42 | 51.94 | 52.65 | +1.06% | |
| 51.92 | 52.33 | 51.45 | 52.10 | -0.34% | |
| 52.84 | 53.11 | 52.20 | 52.28 | -1.90% | |
| 52.99 | 53.56 | 51.90 | 53.29 | +0.41% | |
| 52.66 | 53.48 | 52.66 | 53.07 | +0.13% | |
| 52.63 | 53.21 | 52.30 | 53.00 | -0.36% | |
| 52.31 | 53.26 | 51.39 | 53.19 | +2.19% | |
| 51.38 | 52.24 | 50.70 | 52.05 | +0.04% | |
| 52.03 | 52.91 | 51.90 | 52.03 | -0.54% | |
| 51.58 | 52.33 | 51.20 | 52.31 | +1.57% | |
| 51.99 | 51.99 | 51.13 | 51.50 | -0.66% | |
| 51.87 | 52.15 | 50.69 | 51.84 | 0.00% | |
| 52.27 | 52.27 | 51.24 | 51.84 | -0.44% | |
| 51.89 | 52.24 | 51.51 | 52.07 | +0.70% | |
| 51.98 | 52.13 | 51.03 | 51.71 | +0.29% | |
| 51.42 | 52.34 | 51.27 | 51.56 | +0.08% | |
| 52.91 | 52.96 | 51.52 | 51.52 | -2.63% | |
| 53.14 | 53.66 | 52.49 | 52.91 | -0.43% | |
| 50.96 | 53.72 | 50.91 | 53.14 | +4.24% | |
| 50.78 | 51.86 | 49.84 | 50.98 | -0.12% | |
| 51.32 | 51.61 | 50.61 | 51.04 | +0.08% | |
| 52.37 | 53.50 | 50.38 | 51.00 | +0.43% | |
| 50.58 | 51.14 | 50.18 | 50.78 | +0.42% | |
| 51.67 | 52.41 | 50.43 | 50.57 | -1.86% | |
| 51.61 | 51.97 | 50.99 | 51.53 | +0.59% | |
| 50.80 | 51.85 | 50.78 | 51.23 | +1.21% | |
| 50.45 | 51.25 | 50.03 | 50.62 | +0.16% | |
| 50.85 | 51.35 | 50.23 | 50.54 | -0.73% | |
| 50.25 | 51.25 | 49.74 | 50.91 | +0.73% | |
| 49.50 | 50.87 | 49.50 | 50.54 | +2.60% | |
| 49.96 | 49.96 | 49.17 | 49.26 | -1.48% | |
| 49.32 | 50.24 | 49.32 | 50.00 | +0.97% | |
| 49.37 | 50.24 | 49.15 | 49.52 | +0.81% | |
| 50.17 | 50.28 | 48.84 | 49.12 | -2.27% | |
| 50.36 | 50.80 | 50.19 | 50.26 | -0.36% | |
| 50.22 | 50.97 | 49.87 | 50.44 | +0.46% | |
| 49.84 | 50.44 | 49.46 | 50.21 | -0.46% | |
| 50.30 | 50.70 | 50.06 | 50.44 | -0.53% | |
| 50.22 | 50.82 | 50.03 | 50.71 | +1.22% | |
| 49.17 | 50.54 | 49.17 | 50.10 | +2.00% | |
| 49.27 | 49.58 | 48.78 | 49.12 | -0.49% | |
| 48.83 | 49.55 | 48.76 | 49.36 | +0.80% | |
| 49.43 | 49.44 | 48.49 | 48.97 | -0.51% | |
| 48.39 | 49.51 | 48.39 | 49.22 | +1.21% | |
| 48.75 | 49.04 | 48.17 | 48.63 | +0.08% | |
| 49.14 | 49.20 | 48.37 | 48.59 | -0.37% | |
| 48.72 | 48.88 | 48.10 | 48.77 | -0.45% | |
| 48.74 | 49.23 | 48.19 | 48.99 | +1.14% | |
| 48.63 | 48.97 | 48.24 | 48.44 | -0.31% | |
| 48.90 | 49.05 | 48.40 | 48.59 | -0.69% | |
| 49.08 | 49.54 | 48.48 | 48.93 | +0.16% | |
| 48.78 | 49.17 | 48.37 | 48.85 | +0.33% | |
| 48.10 | 48.78 | 48.10 | 48.69 | +0.91% | |
| 48.08 | 48.82 | 48.08 | 48.25 | +0.21% | |
| 47.47 | 48.61 | 47.40 | 48.15 | +0.67% | |
| 50.05 | 50.17 | 47.80 | 47.83 | -5.00% | |
| 50.51 | 50.64 | 49.63 | 50.35 | +0.04% | |
| 49.79 | 50.66 | 49.79 | 50.33 | +1.17% | |
| 50.03 | 50.03 | 49.36 | 49.75 | 0.00% | |
| 49.41 | 49.81 | 48.71 | 49.75 | +1.53% | |
| 49.11 | 49.38 | 48.69 | 49.00 | +0.14% | |
| 48.37 | 49.29 | 48.30 | 48.93 | +1.41% | |
| 48.16 | 48.55 | 47.86 | 48.25 | +0.44% | |
| 47.97 | 48.29 | 47.71 | 48.04 | +0.67% | |
| 48.10 | 48.10 | 47.25 | 47.72 | -0.31% | |
| 48.14 | 48.60 | 47.58 | 47.87 | -0.87% | |
| 49.73 | 49.73 | 47.99 | 48.29 | -3.54% | |
| 50.20 | 50.63 | 49.57 | 50.06 | +0.20% | |
| 50.22 | 50.22 | 49.21 | 49.96 | +0.04% | |
| 49.94 | 50.15 | 49.34 | 49.94 | -0.58% | |
| 50.36 | 50.84 | 49.83 | 50.23 | -0.18% | |
| 49.99 | 51.00 | 49.99 | 50.32 | +0.28% | |
| 49.71 | 50.44 | 49.28 | 50.18 | +1.78% | |
| 48.97 | 49.51 | 48.62 | 49.30 | +0.53% | |
| 49.44 | 49.71 | 48.90 | 49.04 | +0.06% | |
| 48.19 | 49.12 | 47.18 | 49.01 | +2.10% | |
| 47.93 | 48.32 | 47.55 | 48.00 | +0.08% | |
| 48.26 | 48.55 | 47.67 | 47.96 | -0.08% | |
| 48.24 | 48.48 | 47.74 | 48.00 | 0.00% | |
| 47.55 | 48.02 | 46.91 | 48.00 | +1.10% | |
| 47.51 | 47.91 | 47.31 | 47.48 | -1.58% | |
| 48.12 | 48.59 | 47.80 | 48.24 | -0.31% | |
| 47.67 | 48.45 | 47.45 | 48.39 | +1.70% | |
| 47.86 | 48.75 | 46.96 | 47.58 | -0.63% | |
| 47.80 | 48.12 | 47.32 | 47.88 | +0.65% | |
| 47.74 | 48.84 | 47.45 | 47.57 | -0.88% | |
| 48.50 | 49.02 | 47.68 | 47.99 | -1.54% | |
| 49.20 | 50.46 | 47.87 | 48.74 | -0.73% | |
| 48.55 | 49.41 | 47.94 | 49.10 | +0.72% | |
| 48.44 | 49.05 | 47.68 | 48.75 | -0.25% | |
| 48.39 | 49.36 | 48.39 | 48.87 | +0.37% | |
| 49.90 | 50.00 | 48.45 | 48.69 | -2.76% | |
| 49.94 | 50.30 | 49.20 | 50.07 | 0.00% | |
| 50.09 | 50.23 | 49.29 | 50.07 | -0.24% | |
| 49.93 | 50.19 | 49.46 | 50.19 | +0.99% | |
| 49.99 | 50.29 | 48.91 | 49.70 | -0.52% | |
| 49.94 | 50.27 | 49.33 | 49.96 | +0.48% | |
| 50.07 | 50.07 | 49.13 | 49.72 | -0.28% | |
| 49.07 | 50.00 | 48.99 | 49.86 | +1.63% | |
| 48.24 | 49.12 | 47.85 | 49.06 | +2.10% | |
| 48.37 | 48.68 | 47.75 | 48.05 | -0.66% | |
| 47.85 | 48.51 | 47.73 | 48.37 | +0.98% | |
| 47.51 | 47.99 | 47.15 | 47.90 | +0.93% | |
| 47.80 | 48.15 | 47.06 | 47.46 | -0.77% | |
| 48.13 | 48.69 | 47.83 | 47.83 | -0.31% | |
| 48.34 | 48.57 | 47.96 | 47.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UTL chart for longer ranges.