NYSE:UTL
UNITIL Corporation Stock Price (Quote)
$49.94
-0.550 (-1.09%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.40 | $52.71 | Friday, 26th Apr 2024 UTL stock ended at $49.94. This is 1.09% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $49.92 to a day high of $50.82. |
| 90 days | $45.26 | $53.30 | |
| 52 weeks | $41.43 | $58.11 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $50.74 | $50.82 | $49.92 | $49.94 | 32 459 |
| Apr 25, 2024 | $50.68 | $50.73 | $49.88 | $50.49 | 30 769 |
| Apr 24, 2024 | $50.17 | $51.12 | $50.00 | $50.80 | 33 098 |
| Apr 23, 2024 | $50.49 | $51.49 | $50.27 | $50.75 | 41 970 |
| Apr 22, 2024 | $50.19 | $50.63 | $49.65 | $50.17 | 44 325 |
| Apr 19, 2024 | $49.19 | $50.37 | $49.19 | $50.19 | 40 692 |
| Apr 18, 2024 | $48.71 | $49.32 | $48.41 | $49.15 | 36 477 |
| Apr 17, 2024 | $49.01 | $49.21 | $48.17 | $48.56 | 39 792 |
| Apr 16, 2024 | $48.29 | $48.75 | $47.40 | $48.37 | 63 763 |
| Apr 15, 2024 | $49.00 | $49.23 | $48.29 | $48.84 | 31 137 |
| Apr 12, 2024 | $49.25 | $49.75 | $48.56 | $48.89 | 28 577 |
| Apr 11, 2024 | $49.54 | $49.63 | $48.68 | $49.46 | 40 474 |
| Apr 10, 2024 | $49.82 | $49.82 | $48.55 | $49.10 | 48 676 |
| Apr 09, 2024 | $51.15 | $51.15 | $50.30 | $50.64 | 24 802 |
| Apr 08, 2024 | $50.79 | $51.02 | $50.43 | $50.79 | 26 123 |
| Apr 05, 2024 | $50.58 | $51.02 | $49.73 | $50.44 | 31 877 |
| Apr 04, 2024 | $51.68 | $51.80 | $50.23 | $50.65 | 62 675 |
| Apr 03, 2024 | $51.44 | $51.50 | $50.83 | $51.08 | 22 948 |
| Apr 02, 2024 | $50.00 | $52.07 | $50.00 | $51.45 | 41 664 |
| Apr 01, 2024 | $52.71 | $52.71 | $51.00 | $51.71 | 53 207 |
| Mar 28, 2024 | $51.86 | $52.59 | $51.40 | $52.35 | 63 626 |
| Mar 27, 2024 | $51.23 | $51.97 | $51.23 | $51.78 | 19 069 |
| Mar 26, 2024 | $51.15 | $51.15 | $50.24 | $50.72 | 38 630 |
| Mar 25, 2024 | $51.56 | $51.95 | $50.66 | $50.90 | 44 667 |
| Mar 22, 2024 | $52.60 | $52.60 | $51.20 | $51.32 | 14 028 |
