Unitil Corporation (UTL) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +8.5%
- 3M
- -0.2%
- YTD
- +12.6%
- 1Y
- +11.0%
- 3Y
- +7.2%
- 5Y
- +5.6%
Loading 10-year price history...
UTL Historical Performance
UTL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +6.0%
- 2003 annual price return
- +3.7%
- 2004 annual price return
- +9.7%
- 2005 annual price return
- -9.5%
- 2006 annual price return
- +0.4%
- 2007 annual price return
- +12.0%
- 2008 annual price return
- -25.4%
- 2009 annual price return
- +10.7%
- 2010 annual price return
- -0.6%
- 2011 annual price return
- +24.1%
- 2012 annual price return
- -8.9%
- 2013 annual price return
- +14.2%
- 2014 annual price return
- +22.0%
- 2015 annual price return
- -1.7%
- 2016 annual price return
- +28.8%
- 2017 annual price return
- -0.2%
- 2018 annual price return
- +12.9%
- 2019 annual price return
- +27.7%
- 2020 annual price return
- -27.2%
- 2021 annual price return
- +6.0%
- 2022 annual price return
- +12.5%
- 2023 annual price return
- +3.8%
- 2024 annual price return
- +1.6%
- 2025 annual price return
- -9.8%
- 2026 annual price return
- +6.7%
UTL Stock Price Trajectory (1985–2026)
As of October 24, 2026, Unitil Corporation (UTL) trades at $55.15, representing a +11.0% return over the past year. The stock has delivered a +51.4% total return over five years (+5.6% 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 -16.1%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AVA (-2.9% 1Y), ARTNA (+2.1% 1Y), and MSEX (-7.2% 1Y), UTL has underperformed the peer group average. Compare UTL vs AVA →
UTL Historical Price Data · from 1985
Rows 1–50 of 10,489| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 54.68 | 55.19 | 54.44 | 55.15 | 84K | +0.16% |
| 2026-10-22 | 53.99 | 55.18 | 53.53 | 55.06 | 91K | +2.76% |
| 2026-10-21 | 53.95 | 53.95 | 53.20 | 53.58 | 57K | -0.22% |
| 2026-10-20 | 53.42 | 54.23 | 53.42 | 53.70 | 79K | +1.38% |
| 2026-10-19 | 54.02 | 54.02 | 52.81 | 52.97 | 71K | -2.03% |
| 2026-10-16 | 53.70 | 54.35 | 52.77 | 54.07 | 114K | +1.39% |
| 2026-10-15 | 53.98 | 54.21 | 53.29 | 53.33 | 97K | +0.24% |
| 2026-10-14 | 53.18 | 53.96 | 53.03 | 53.20 | 131K | -0.37% |
| 2026-10-13 | 53.40 | 53.62 | 52.63 | 53.40 | 98K | +0.72% |
| 2026-10-12 | 52.42 | 53.06 | 52.15 | 53.02 | 76K | +1.45% |
| 2026-10-09 | 52.20 | 52.64 | 52.02 | 52.26 | 58K | -0.23% |
| 2026-10-08 | 51.91 | 52.66 | 51.32 | 52.38 | 141K | +1.18% |
| 2026-10-07 | 51.10 | 51.97 | 50.88 | 51.77 | 107K | +1.15% |
| 2026-10-06 | 50.98 | 51.21 | 50.15 | 51.18 | 99K | +1.05% |
| 2026-10-05 | 51.07 | 51.17 | 50.44 | 50.65 | 155K | -1.07% |
| 2026-10-02 | 51.08 | 51.70 | 50.60 | 51.20 | 396K | +1.19% |
| 2026-10-01 | 50.54 | 50.95 | 49.93 | 50.60 | 171K | -0.32% |
| 2026-09-30 | 51.24 | 51.27 | 50.56 | 50.76 | 174K | -0.45% |
| 2026-09-29 | 50.17 | 51.15 | 49.92 | 50.99 | 188K | +1.27% |
| 2026-09-28 | 51.00 | 51.00 | 50.09 | 50.35 | 117K | -1.24% |
| 2026-09-25 | 50.75 | 51.04 | 50.38 | 50.98 | 143K | +0.28% |
| 2026-09-24 | 51.02 | 51.14 | 50.36 | 50.84 | 176K | -0.02% |
| 2026-09-23 | 51.44 | 51.52 | 48.39 | 50.85 | 109K | -1.53% |
| 2026-09-22 | 51.87 | 52.53 | 51.50 | 51.64 | 130K | -0.41% |
| 2026-09-21 | 51.89 | 52.37 | 51.29 | 51.85 | 105K | -0.13% |
| 2026-09-18 | 52.56 | 52.83 | 51.68 | 51.92 | 227K | -2.31% |
| 2026-09-17 | 52.59 | 53.31 | 52.20 | 53.15 | 271K | +1.49% |
| 2026-09-16 | 52.53 | 52.88 | 51.77 | 52.37 | 179K | +0.46% |
| 2026-09-15 | 52.43 | 53.00 | 52.13 | 52.13 | 134K | -0.95% |
| 2026-09-14 | 53.80 | 54.23 | 52.40 | 52.63 | 93K | -0.87% |
| 2026-09-11 | 53.70 | 53.70 | 52.61 | 53.09 | 123K | -0.08% |
| 2026-09-10 | 54.03 | 54.30 | 53.13 | 53.13 | 198K | -1.15% |
| 2026-09-09 | 53.94 | 54.27 | 53.28 | 53.75 | 98K | -0.44% |
| 2026-09-08 | 53.62 | 54.37 | 53.47 | 53.99 | 94K | +0.52% |
| 2026-09-04 | 53.61 | 54.04 | 53.55 | 53.71 | 78K | 0.00% |
| 2026-09-03 | 53.76 | 54.33 | 53.10 | 53.71 | 115K | +0.34% |
| 2026-09-02 | 53.76 | 53.91 | 53.02 | 53.53 | 164K | -0.15% |
| 2026-09-01 | 53.58 | 53.72 | 53.21 | 53.61 | 91K | +0.13% |
| 2026-08-31 | 52.69 | 53.59 | 52.54 | 53.54 | 177K | +0.83% |
| 2026-08-28 | 53.82 | 54.08 | 53.10 | 53.10 | 193K | -0.69% |
| 2026-08-27 | 53.20 | 53.99 | 53.03 | 53.47 | 63K | -0.61% |
| 2026-08-26 | 53.83 | 54.26 | 52.99 | 53.80 | 73K | -0.19% |
| 2026-08-25 | 53.74 | 54.00 | 53.33 | 53.90 | 69K | +0.58% |
| 2026-08-24 | 53.32 | 53.78 | 52.89 | 53.59 | 112K | +0.79% |
| 2026-08-21 | 54.24 | 54.36 | 53.02 | 53.17 | 186K | -1.85% |
| 2026-08-20 | 53.85 | 54.62 | 53.46 | 54.17 | 131K | +0.31% |
| 2026-08-19 | 54.20 | 54.96 | 53.89 | 54.00 | 150K | +0.15% |
| 2026-08-18 | 54.59 | 54.67 | 53.84 | 53.92 | 139K | -0.26% |
| 2026-08-17 | 54.06 | 54.41 | 53.59 | 54.06 | 107K | -0.92% |
| 2026-08-14 | 54.29 | 54.79 | 52.65 | 54.56 | 71K | +0.28% |
UTL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UTL — Frequently Asked Questions
Quick answers to the most common questions about buying UTL stock.
How has UTL stock performed recently?
UTL returned +11.0% over the past year, beating its 5-year annualized CAGR of +5.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is UTL's all-time high price?
Unitil Corporation reached $65.76 on 2020-02-18. The 52-week high is $57.26. Current 1-year return of +11.0% places the stock closer to 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 1985-2026, downloadable in CSV format.