Unitil Corporation (UTL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UTL Historical Performance
Short-Term Returns
UTL Stock Price Trajectory (2011–2026)
As of May 8, 2026, Unitil Corporation (UTL) trades at $50.95, representing a -11.7% return over the past year. The stock has delivered a +4.8% total return over five years (-2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $65.76 on February 18, 2020. From this peak, UTL has corrected -22.5%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AVA (-0.0% 1Y), ARTNA (-7.5% 1Y), and MSEX (-15.1% 1Y), UTL has underperformed the peer group average. Compare UTL vs AVA →
UTL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 49.70 | 51.00 | 49.21 | 50.95 | 141K | +3.40% |
| 2026-05-06 | 50.74 | 50.74 | 49.04 | 49.28 | 150K | -2.24% |
| 2026-05-05 | 53.31 | 53.31 | 50.06 | 50.41 | 90K | -4.09% |
| 2026-05-04 | 51.74 | 52.70 | 51.60 | 52.56 | 80K | +1.37% |
| 2026-05-01 | 52.78 | 52.84 | 51.85 | 51.85 | 91K | -1.16% |
| 2026-04-30 | 51.90 | 53.27 | 51.78 | 52.46 | 54K | +0.65% |
| 2026-04-29 | 52.42 | 53.27 | 51.90 | 52.12 | 64K | -1.64% |
| 2026-04-28 | 52.88 | 53.63 | 52.49 | 52.99 | 85K | +1.13% |
| 2026-04-27 | 52.44 | 53.18 | 52.16 | 52.40 | 61K | -0.70% |
| 2026-04-24 | 52.23 | 53.34 | 52.20 | 52.77 | 105K | -0.21% |
| 2026-04-23 | 51.77 | 52.93 | 51.73 | 52.88 | 99K | +2.42% |
| 2026-04-22 | 51.64 | 52.23 | 51.45 | 51.63 | 78K | -0.23% |
| 2026-04-21 | 52.99 | 52.99 | 51.41 | 51.75 | 132K | -1.77% |
| 2026-04-20 | 53.98 | 54.35 | 52.68 | 52.68 | 106K | -2.10% |
| 2026-04-17 | 53.56 | 54.03 | 52.79 | 53.81 | 88K | +0.28% |
| 2026-04-16 | 53.15 | 53.66 | 52.91 | 53.66 | 69K | +0.39% |
| 2026-04-15 | 53.69 | 53.69 | 53.20 | 53.45 | 74K | -1.04% |
| 2026-04-14 | 53.38 | 54.06 | 52.80 | 54.01 | 109K | +0.65% |
| 2026-04-13 | 54.44 | 54.45 | 53.46 | 53.66 | 55K | -1.69% |
| 2026-04-10 | 54.71 | 55.08 | 54.30 | 54.58 | 54K | -0.89% |
| 2026-04-09 | 53.78 | 55.08 | 53.78 | 55.07 | 120K | +1.94% |
| 2026-04-08 | 54.29 | 54.29 | 53.63 | 54.02 | 90K | +0.09% |
| 2026-04-07 | 53.11 | 54.06 | 53.11 | 53.97 | 97K | +1.43% |
| 2026-04-06 | 53.30 | 53.72 | 52.94 | 53.21 | 126K | -1.00% |
| 2026-04-02 | 53.07 | 53.93 | 52.75 | 53.75 | 87K | +1.70% |
| 2026-04-01 | 52.38 | 53.32 | 52.20 | 52.85 | 87K | +1.17% |
| 2026-03-31 | 53.31 | 53.39 | 51.94 | 52.24 | 132K | -1.69% |
| 2026-03-30 | 52.52 | 53.42 | 52.34 | 53.14 | 92K | +1.66% |
| 2026-03-27 | 52.20 | 52.91 | 52.02 | 52.27 | 92K | -0.63% |
| 2026-03-26 | 52.00 | 52.98 | 52.00 | 52.60 | 93K | +0.36% |
See UTL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UTL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UTL vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonUTL — Frequently Asked Questions
Quick answers to the most common questions about buying UTL stock.
How has UTL stock performed recently?
UTL declined -11.7% over the past year, below its 5-year annualized CAGR of -2.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is UTL's all-time high price?
Unitil Corporation reached $65.76 on 2020-02-18. The 52-week high is $58.02. Current 1-year return of -11.7% places the stock further from historical peaks.
Where can I download UTL historical price data?
This page provides UTL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.