NYSE · UTL · stock
Unitil Corp. (UTL) stock price history
Every NYSE trading session of Unitil Corp. from Mar 7, 1985 to Sep 28, 2026: 10,470 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UTL adjusted close, 1985 to 2026
- $58.78
- All time high, 2024
- $57.26
- 52 week high, $45.11 low
- 10,470
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
UTL key facts
- Unitil Corp. (UTL) closed at $50.35 on Sep 28, 2026 on NYSE.
- UTL's all time high close is $58.78, set on Sep 17, 2024; its all time low close is $0.9697 on Mar 11, 1985.
- UTL's 52 week range is $45.11 to $57.26.
- UTL returned +10.2% over the year to Sep 28, 2026 and +34.9% over five years.
- Over ten years UTL returned +72%, +5.6% a year compounded.
- UTL's deepest drawdown was -48.4% from Feb 14, 2020 to Nov 6, 2020.
- DataCedar holds 10,470 daily sessions of UTL history from Mar 7, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UTL price chart, 1985 to 2026
UTL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -6.4% |
| 6 months | -2.8% |
| Year to date | +5.6% |
| 1 year | +10.2% |
| 3 years | +27.8% |
| 5 years | +34.9% |
| 10 years | +72.0% |
| Since Mar 7, 1985 | +4,972% |
| Compound annual growth, 41.6 years | +9.9% |
UTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.78 on Sep 17, 2024
- All time low close
- $0.9697 on Mar 11, 1985
- 52 week high
- $57.26 on Jul 28, 2026
- 52 week low
- $45.11 on Oct 6, 2025
- Deepest drawdown
- -48.4% from Feb 14, 2020 to Nov 6, 2020, recovered Jul 1, 2022
- Best single session
- +15.6% on Mar 17, 2020
- Worst single session
- -14.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1985
- 50.7×
- Best calendar year
- 1999, +50%
- Worst calendar year
- 2020, -26%
UTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Mar 7, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $47.84 | $57.26 | $47.21 | $50.35 | +5.9% | 23.4M | 185 |
| 2025 | $51.62 | $57.31 | $43.37 | $47.54 | -7.4% | 22.2M | 250 |
| 2024 | $48.08 | $59.77 | $41.94 | $51.36 | +6.3% | 14.7M | 252 |
| 2023 | $46.18 | $54.37 | $37.75 | $48.30 | +5.6% | 17.1M | 250 |
| 2022 | $39.81 | $53.60 | $38.05 | $45.73 | +15.0% | 17.3M | 251 |
| 2021 | $37.22 | $50.08 | $31.81 | $39.75 | +7.3% | 22.3M | 252 |
| 2020 | $50.29 | $53.52 | $27.16 | $37.04 | -25.9% | 19.2M | 253 |
| 2019 | $39.38 | $51.88 | $37.09 | $50.02 | +25.3% | 12.5M | 252 |
| 2018 | $34.66 | $41.57 | $31.28 | $39.92 | +14.5% | 11.9M | 251 |
| 2017 | $33.84 | $40.13 | $32.17 | $34.87 | +3.7% | 11.1M | 251 |
| 2016 | $25.43 | $34.12 | $24.86 | $33.63 | +30.8% | 11.3M | 252 |
| 2015 | $25.21 | $27.48 | $22.92 | $25.70 | +1.9% | 11.9M | 252 |
| 2014 | $20.02 | $26.53 | $19.17 | $25.24 | +25.4% | 12.4M | 252 |
| 2013 | $16.54 | $20.85 | $16.39 | $20.12 | +23.2% | 11.5M | 252 |
| 2012 | $17.17 | $17.36 | $15.20 | $16.33 | -3.9% | 14.7M | 250 |
| 2011 | $12.96 | $17.12 | $12.50 | $16.99 | +31.9% | 12.1M | 252 |
| 2010 | $12.27 | $13.26 | $10.59 | $12.88 | +5.2% | 12.3M | 252 |
| 2009 | $10.19 | $12.41 | $8.88 | $12.24 | +18.9% | 15.9M | 252 |
| 2008 | $13.36 | $14.05 | $8.85 | $10.30 | -23.6% | 3.7M | 253 |
| 2007 | $11.46 | $15.98 | $11.29 | $13.47 | +18.2% | 1.3M | 251 |
| 2006 | $10.70 | $11.90 | $10.30 | $11.40 | +6.5% | 1.1M | 251 |
| 2005 | $11.50 | $12.13 | $10.27 | $10.70 | -6.4% | 796.7K | 252 |
| 2004 | $9.96 | $11.75 | $9.77 | $11.43 | +15.4% | 919.5K | 252 |
| 2003 | $9.01 | $9.95 | $8.56 | $9.90 | +10.0% | 1.8M | 252 |
| 2002 | $8.07 | $11.11 | $7.88 | $9.01 | +11.8% | 1.3M | 252 |
| 2001 | $8.68 | $9.09 | $7.64 | $8.06 | -6.7% | 775.2K | 248 |
| 2000 | $11.02 | $11.33 | $7.92 | $8.64 | -22.2% | 1.2M | 252 |
| 1999 | $7.36 | $11.98 | $6.51 | $11.10 | +50.1% | 1.3M | 252 |
| 1998 | $6.75 | $8.38 | $6.06 | $7.40 | +10.5% | 1.1M | 252 |
| 1997 | $5.17 | $6.69 | $4.89 | $6.69 | +29.5% | 828.3K | 253 |
| 1996 | $5.14 | $6.10 | $4.72 | $5.17 | +1.8% | 673.6K | 254 |
| 1995 | $3.64 | $5.20 | $3.64 | $5.08 | +38.3% | 552.5K | 252 |
| 1994 | $4.09 | $4.25 | $3.46 | $3.67 | -10.8% | 340.3K | 252 |
| 1993 | $3.56 | $4.71 | $3.48 | $4.11 | +14.9% | 295.5K | 253 |
| 1992 | $3.25 | $3.63 | $2.93 | $3.58 | +10.2% | 442.4K | 254 |
| 1991 | $2.59 | $3.25 | $2.54 | $3.25 | +26.1% | 122.3K | 253 |
| 1990 | $2.70 | $2.79 | $2.42 | $2.57 | -5.7% | 97.7K | 253 |
| 1989 | $2.10 | $2.75 | $2.09 | $2.73 | +30.3% | 146.3K | 252 |
| 1988 | $1.91 | $2.15 | $1.87 | $2.10 | +9.9% | 267.7K | 253 |
| 1987 | $1.75 | $2.18 | $1.72 | $1.91 | +8.6% | 182.7K | 253 |
| 1986 | $1.47 | $2.25 | $1.46 | $1.76 | +19.8% | 299.7K | 253 |
| 1985 | $0.8857 | $1.47 | $0.8857 | $1.47 | n/a | 139.6K | 207 |
UTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.35 | -6.0% |
| August 2026 | $53.54 | -0.7% |
| July 2026 | $53.94 | +2.4% |
| June 2026 | $52.69 | +5.3% |
| May 2026 | $50.03 | -3.7% |
| April 2026 | $51.97 | +0.4% |
| March 2026 | $51.75 | -0.1% |
| February 2026 | $51.82 | +3.7% |
| January 2026 | $49.97 | +5.1% |
| December 2025 | $47.54 | -3.6% |
| November 2025 | $49.30 | +4.0% |
| October 2025 | $47.40 | +1.9% |
About the UTL data
Daily bars. 10,470 sessions from Mar 7, 1985 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
UTL share price history
