Unitil Corporation
UTLNYSEUtilities● Active
$51.02
$-0.21(-0.41%)
Market Cap$917890624
P/E Ratio—
52W High$55.08
52W Low$44.61
Unitil Corporation（UTL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
utl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.52
Sep 18, 2024
-19.9% from here
5-Year Low5Y
$40.53
Nov 26, 2021
+25.5% from low
IPO Priceadj.
$7.32
Mar 7, 1985
+594.8% since IPO
1 Year Ago
$53.05
Jun 9, 2025
-4.1% in 1Y
5 Years Ago
$56.27
Jun 8, 2021
-9.6% in 5Y
10 Years Ago
$41.87
Jun 8, 2016
+21.5% in 10Y
Historical Price Data · UTL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $51.08 | $51.51 | $50.22 | $50.89 | $50.89 | 63K | -0.37% |
| Jun 5, 2026 | $50.53 | $51.98 | $49.60 | $51.23 | $51.23 | 183K | +1.39% |
| Jun 4, 2026 | $49.51 | $50.13 | $48.62 | $50.13 | $50.13 | 193K | +1.25% |
| Jun 3, 2026 | $49.25 | $50.24 | $48.64 | $48.83 | $48.83 | 223K | -0.85% |
| Jun 2, 2026 | $48.39 | $50.18 | $48.39 | $49.46 | $49.46 | 181K | +2.21% |
| Jun 1, 2026 | $49.93 | $49.93 | $48.56 | $48.64 | $48.64 | 127K | -2.58% |
| May 29, 2026 | $50.99 | $51.12 | $50.03 | $50.03 | $50.03 | 229K | -1.88% |
| May 28, 2026 | $51.39 | $51.88 | $50.81 | $51.04 | $51.04 | 100K | -0.68% |
| May 27, 2026 | $51.89 | $52.19 | $51.49 | $51.68 | $51.68 | 82K | -0.40% |
| May 26, 2026 | $51.68 | $52.19 | $50.99 | $51.59 | $51.59 | 86K | -0.17% |
| May 22, 2026 | $51.35 | $51.89 | $50.72 | $51.81 | $51.81 | 60K | +0.90% |
| May 21, 2026 | $51.05 | $51.65 | $50.73 | $51.57 | $51.57 | 107K | +1.02% |
| May 20, 2026 | $51.10 | $51.75 | $50.82 | $51.33 | $51.33 | 91K | +0.45% |
| May 19, 2026 | $50.47 | $51.36 | $50.35 | $51.08 | $51.08 | 89K | +1.21% |
| May 18, 2026 | $50.32 | $51.05 | $50.04 | $50.76 | $50.76 | 99K | +0.87% |
| May 15, 2026 | $50.68 | $50.99 | $49.87 | $50.16 | $50.16 | 112K | -1.03% |
| May 14, 2026 | $50.73 | $51.05 | $50.34 | $51.04 | $51.04 | 91K | +0.61% |
| May 13, 2026 | $50.68 | $51.01 | $50.40 | $50.94 | $50.94 | 117K | +0.51% |
| May 12, 2026 | $50.99 | $51.24 | $50.51 | $50.78 | $50.78 | 88K | -0.41% |
| May 11, 2026 | $50.80 | $51.35 | $50.68 | $50.75 | $50.75 | 102K | -0.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UTL
Jan 1 → Dec 31 · 6 years2026+4.4%$48.74 → $50.89
+4.4%
2025-11.1%$54.47 → $48.44
-11.1%
2024+3.6%$52.33 → $54.19
+3.6%
2023+1.3%$51.87 → $52.57
+1.3%
2022+11.5%$46.06 → $51.36
+11.5%
2021-18.2%$56.25 → $45.99
-18.2%
Best Year2022 · +11.5%
Worst Year2021 · -18.2%
Positive Years4 / 6
Avg Annual Return-1.4%
6Y Total Return-9.5%
6Y CAGR~-1.7% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in UTL?
If you invested $1,000 in UTL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,215
Total Return+21.5%
CAGR~+2.0% / yr
Profit+$215
Based on Jun 8, 2016 · $41.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unitil Corporation（UTL）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $50.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UTL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UTL 历史股价FMP 日线复权 OHLCV