Free Trial

Unitil (UTL) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free UTL Stock Alerts
$53.49
+1.92 (+3.72%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Unitil Stock Price Performance

5 Day
Performance
+3.88%
1 Month
Performance
+1.38%
3 Month
Performance
+3.36%
6 Month
Performance
+8.43%
Year-To-Date
Performance
+1.75%
1 Year
Performance
+2.92%
Receive UTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Unitil and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

UTL Stock Chart for Sunday, June, 2, 2024

UTL Chart by TradingView

Unitil Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$51.54$53.49
+3.78%		$53.57$51.7481,658 shs$864.93 million
05/30/2024$50.36$51.54
+2.34%		$51.56$50.6746,577 shs$833.40 million
05/29/2024$50.79$50.36
-0.85%		$50.62$50.0930,940 shs$814.32 million
05/28/2024$51.49$50.79
-1.36%		$51.71$50.7439,177 shs$821.27 million
05/27/2024$51.49$51.49$52.10$51.0644,400 shs$832.59 million
05/24/2024$51.64$51.49
-0.29%		$52.10$51.0644,460 shs$832.59 million
05/23/2024$52.79$51.64
-2.18%		$52.11$51.27117,398 shs$835.02 million
05/22/2024$54.10$52.79
-2.42%		$53.94$52.6640,834 shs$853.51 million
05/21/2024$54.21$54.10
-0.20%		$54.54$53.9926,221 shs$874.80 million
05/20/2024$54.16$54.21
+0.09%		$54.73$53.8456,005 shs$876.58 million
05/17/2024$54.53$54.19
-0.62%		$54.86$53.8535,057 shs$876.25 million
05/16/2024$54.38$54.53
+0.28%		$54.73$54.0042,470 shs$881.75 million
05/15/2024$53.98$54.38
+0.74%		$54.54$54.0244,447 shs$879.33 million
05/14/2024$53.91$53.98
+0.13%		$54.60$53.1760,599 shs$872.86 million
05/13/2024$54.49$53.91
-1.06%		$54.93$53.6137,282 shs$871.73 million
05/10/2024$54.00$54.50
+0.93%		$54.66$53.5337,572 shs$880.88 million
05/09/2024$53.87$54.00
+0.24%		$54.65$53.40123,790 shs$872.80 million
05/08/2024$53.56$53.87
+0.58%		$54.46$53.0036,267 shs$870.70 million
05/07/2024$53.29$53.56
+0.51%		$53.88$52.0056,649 shs$861.33 million
05/06/2024$52.63$53.29
+1.25%		$53.69$52.3342,611 shs$861.17 million
05/03/2024$52.41$52.63
+0.42%		$53.10$52.0235,984 shs$850.50 million
05/02/2024$52.76$52.41
-0.66%		$52.93$51.8145,579 shs$847.10 million
05/01/2024$50.94$52.76
+3.57%		$52.99$50.8371,054 shs$852.60 million
04/30/2024$50.31$50.94
+1.25%		$51.26$49.3055,532 shs$823.19 million
04/29/2024$49.94$50.31
+0.74%		$50.79$49.8175,721 shs$813.01 million
04/26/2024$50.49$49.94
-1.09%		$50.82$49.9235,292 shs$807.03 million
04/25/2024$50.80$50.49
-0.61%		$50.73$49.8834,371 shs$815.92 million
04/24/2024$50.75$50.80
+0.10%		$51.12$50.0034,593 shs$820.93 million
04/23/2024$50.17$50.75
+1.16%		$51.49$50.2741,970 shs$820.27 million
04/22/2024$50.19$50.17
-0.04%		$50.63$49.6546,365 shs$810.75 million
04/19/2024$49.12$50.19
+2.19%		$50.37$49.1958,595 shs$811.07 million
04/18/2024$48.55$49.12
+1.17%		$49.32$48.4157,593 shs$793.70 million
04/17/2024$48.33$48.55
+0.46%		$49.21$48.2541,260 shs$784.49 million
04/16/2024$48.93$48.33
-1.24%		$48.74$47.4064,865 shs$780.93 million
04/15/2024$48.89$48.93
+0.08%		$49.50$48.2939,920 shs$790.71 million
04/12/2024$49.39$48.89
-1.01%		$49.75$48.5632,652 shs$790.06 million
04/11/2024$49.10$49.39
+0.59%		$49.63$48.8545,437 shs$798.14 million
04/10/2024$50.68$49.10
-3.12%		$49.88$48.6052,223 shs$793.46 million
04/09/2024$50.79$50.68
-0.22%		$51.28$50.3030,353 shs$819.14 million
04/08/2024$50.44$50.79
+0.69%		$51.48$50.2234,376 shs$820.77 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$50.66$50.44
-0.43%		$51.02$49.7334,116 shs$815.11 million
04/04/2024$51.08$50.66
-0.82%		$51.80$50.2376,593 shs$818.82 million
04/03/2024$51.45$51.08
-0.72%		$51.50$50.6538,522 shs$825.45 million
04/02/2024$51.71$51.45
-0.50%		$52.07$50.0075,252 shs$831.43 million
04/01/2024$52.35$51.71
-1.22%		$52.44$51.0053,207 shs$835.63 million
03/29/2024$52.35$52.35$52.59$51.4063,626 shs$846.13 million
03/28/2024$51.78$52.35
+1.10%		$52.59$51.4063,626 shs$845.98 million
03/27/2024$50.72$51.78
+2.09%		$51.97$50.8532,985 shs$836.77 million
03/26/2024$50.90$50.72
-0.35%		$51.31$50.2052,126 shs$819.64 million
03/25/2024$51.32$50.90
-0.82%		$51.95$50.6645,856 shs$822.54 million
03/22/2024$52.22$51.38
-1.61%		$52.42$51.2026,574 shs$830.30 million
03/21/2024$51.52$52.22
+1.36%		$52.68$51.3154,647 shs$843.88 million
03/20/2024$51.02$51.52
+0.98%		$51.75$50.2644,747 shs$832.56 million
03/19/2024$50.77$51.02
+0.49%		$51.63$50.6935,631 shs$824.48 million
03/18/2024$50.92$50.77
-0.29%		$51.26$50.5928,611 shs$820.44 million
03/15/2024$50.78$50.99
+0.41%		$51.21$50.71138,483 shs$824.00 million
03/14/2024$51.74$50.78
-1.86%		$51.07$50.1063,025 shs$820.61 million
03/13/2024$51.53$51.74
+0.42%		$52.23$51.3857,019 shs$836.12 million
03/12/2024$51.95$51.53
-0.82%		$52.03$51.4230,278 shs$832.64 million
03/11/2024$52.27$51.95
-0.61%		$52.08$51.5447,020 shs$839.51 million
03/08/2024$52.70$52.26
-0.83%		$53.22$52.1331,436 shs$844.52 million
03/07/2024$51.75$52.70
+1.84%		$52.99$51.8652,218 shs$851.63 million
03/06/2024$52.58$51.75
-1.58%		$53.16$51.2694,988 shs$836.28 million
03/05/2024$52.40$52.58
+0.35%		$53.30$52.4747,668 shs$849.85 million
03/04/2024$51.72$52.40
+1.31%		$52.58$50.7939,362 shs$846.70 million
03/01/2024$50.92$51.75
+1.63%		$51.77$50.5044,235 shs$836.28 million
02/29/2024$50.06$50.92
+1.72%		$51.35$50.0564,091 shs$822.87 million

Related Companies:
This page (NYSE:UTL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets