Unitil Corporation (UTL) Stock Price History
Historical prices from 1985 to 2026
- 1M
- +4.4%
- 3M
- -2.1%
- YTD
- +7.9%
- 1Y
- +2.1%
- 3Y
- +1.9%
- 5Y
- -0.0%
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
- +6.8%
UTL Stock Price Trajectory (1985–2026)
As of July 8, 2026, Unitil Corporation (UTL) trades at $52.84, representing a +2.1% return over the past year. The stock has delivered a +15.6% total return over five years (-0.0% 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 -19.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AVA (+8.1% 1Y), ARTNA (+1.9% 1Y), and MSEX (+1.7% 1Y), UTL has underperformed the peer group average. Compare UTL vs AVA →
UTL Historical Price Data · from 1985
Rows 1–50 of 10,413| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 52.62 | 53.63 | 52.62 | 52.84 | 83K | +1.11% |
| 2026-07-06 | 53.20 | 53.75 | 52.24 | 52.26 | 97K | -2.28% |
| 2026-07-02 | 52.79 | 54.02 | 52.69 | 53.48 | 141K | +1.96% |
| 2026-07-01 | 52.70 | 53.48 | 51.96 | 52.45 | 150K | -0.46% |
| 2026-06-30 | 53.21 | 53.26 | 52.42 | 52.69 | 91K | -0.79% |
| 2026-06-29 | 53.50 | 53.68 | 52.99 | 53.11 | 161K | -1.52% |
| 2026-06-26 | 52.86 | 53.93 | 52.59 | 53.93 | 0 | +2.88% |
| 2026-06-25 | 53.03 | 53.66 | 51.65 | 52.42 | 569K | -1.11% |
| 2026-06-24 | 51.65 | 53.01 | 51.56 | 53.01 | 113K | +2.45% |
| 2026-06-23 | 51.46 | 52.41 | 51.33 | 51.74 | 114K | +1.41% |
| 2026-06-22 | 51.28 | 51.63 | 50.73 | 51.02 | 85K | +0.12% |
| 2026-06-18 | 51.27 | 51.77 | 50.93 | 50.96 | 87K | -0.53% |
| 2026-06-17 | 51.12 | 51.86 | 50.44 | 51.23 | 113K | -0.47% |
| 2026-06-16 | 52.16 | 52.20 | 51.28 | 51.47 | 102K | -0.10% |
| 2026-06-15 | 51.48 | 51.99 | 51.02 | 51.52 | 59K | -0.75% |
| 2026-06-12 | 51.36 | 52.07 | 51.36 | 51.91 | 64K | +1.29% |
| 2026-06-11 | 52.25 | 52.45 | 51.11 | 51.25 | 95K | -0.68% |
| 2026-06-10 | 51.79 | 53.36 | 51.60 | 51.60 | 132K | +0.14% |
| 2026-06-09 | 51.06 | 52.54 | 50.79 | 51.53 | 173K | +1.78% |
| 2026-06-08 | 51.08 | 51.51 | 50.22 | 50.63 | 138K | -1.17% |
| 2026-06-05 | 50.17 | 51.94 | 50.17 | 51.23 | 175K | +2.19% |
| 2026-06-04 | 48.91 | 50.13 | 48.62 | 50.13 | 189K | +2.66% |
| 2026-06-03 | 49.25 | 50.23 | 48.64 | 48.83 | 214K | -1.27% |
| 2026-06-02 | 48.39 | 50.18 | 48.39 | 49.46 | 146K | +1.69% |
| 2026-06-01 | 49.73 | 49.93 | 48.56 | 48.64 | 119K | -2.78% |
| 2026-05-29 | 50.99 | 50.99 | 50.03 | 50.03 | 214K | -1.98% |
| 2026-05-28 | 51.39 | 51.88 | 50.81 | 51.04 | 78K | -1.24% |
| 2026-05-27 | 51.49 | 52.19 | 51.49 | 51.68 | 55K | +0.17% |
| 2026-05-26 | 51.68 | 52.19 | 50.99 | 51.59 | 72K | -0.42% |
| 2026-05-22 | 51.35 | 51.89 | 50.72 | 51.81 | 56K | +0.47% |
| 2026-05-21 | 51.48 | 51.64 | 50.73 | 51.57 | 101K | +0.47% |
| 2026-05-20 | 51.10 | 51.75 | 50.82 | 51.33 | 78K | +0.49% |
| 2026-05-19 | 50.47 | 51.35 | 50.35 | 51.08 | 53K | +0.63% |
| 2026-05-18 | 50.04 | 51.05 | 50.04 | 50.76 | 90K | +1.20% |
| 2026-05-15 | 50.68 | 50.99 | 49.87 | 50.16 | 111K | -1.72% |
| 2026-05-14 | 50.73 | 51.04 | 50.24 | 51.04 | 87K | +0.20% |
| 2026-05-13 | 50.68 | 51.01 | 50.40 | 50.94 | 115K | +0.32% |
| 2026-05-12 | 50.99 | 51.23 | 50.67 | 50.78 | 81K | +0.06% |
| 2026-05-11 | 50.75 | 51.35 | 50.67 | 50.75 | 101K | 0.00% |
| 2026-05-08 | 51.17 | 51.56 | 50.55 | 50.75 | 108K | -0.40% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +2.1% over the past year, beating its 5-year annualized CAGR of -0.0%. 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 $55.08. Current 1-year return of +2.1% 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.