Unitil - 32 Year Stock Price History | UTL

Historical daily share price chart and data for Unitil since 1992 adjusted for splits and dividends. The latest closing stock price for Unitil as of February 26, 2024 is 50.21.
  • The all-time high Unitil stock closing price was 57.96 on April 06, 2023.
  • The Unitil 52-week high stock price is 60.59, which is 20.7% above the current share price.
  • The Unitil 52-week low stock price is 41.43, which is 17.5% below the current share price.
  • The average Unitil stock price for the last 52 weeks is 51.06.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Unitil Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 49.3273 52.8495 52.8495 47.1007 50.2100 -3.64%
2023 50.2595 48.6248 57.9585 41.5800 52.1061 5.64%
2022 49.2297 42.5710 57.7450 41.6200 49.3259 15.04%
2021 43.7933 39.1756 52.6954 35.3754 42.8787 7.30%
2020 41.9415 53.0821 56.8934 29.3815 39.9609 -25.94%
2019 50.0104 41.4254 55.7964 40.3985 53.9549 24.51%
2018 40.6988 37.2107 44.6482 34.8793 43.3337 14.49%
2017 39.3671 36.8071 43.3419 35.0511 37.8495 3.69%
2016 32.2285 27.3791 36.5817 27.3791 36.5012 30.83%
2015 26.7517 27.2711 29.5341 24.9011 27.9001 1.83%
2014 24.0863 21.5385 28.7655 21.0227 27.3982 25.41%
2013 20.3569 18.2442 22.4873 17.8136 21.8466 23.30%
2012 17.8090 18.4706 18.5326 16.5948 17.7179 -3.80%
2011 15.9524 14.0246 18.5161 13.7103 18.4187 32.02%
2010 13.1730 13.1758 14.2209 11.5897 13.9510 5.38%
2009 11.7145 11.1769 13.3890 9.8261 13.2392 19.03%
2008 13.7305 14.1505 15.0098 10.5036 11.1230 -23.66%
2007 13.9772 12.3772 16.0224 12.2897 14.5696 18.18%
2006 11.7916 11.6048 12.6885 11.2024 12.3286 6.62%
2005 12.0556 12.1255 13.0159 11.1828 11.5635 -6.32%
2004 11.5022 10.6891 12.5398 10.6062 12.3435 15.48%
2003 9.9828 9.6122 10.6974 9.1112 10.6891 11.56%
2002 9.9356 8.4636 11.6657 8.3732 9.5813 13.21%
2001 8.7142 9.0265 9.4045 8.0872 8.4636 -5.35%
2000 9.4460 11.0858 11.1661 8.3250 8.9421 -22.16%
1999 8.1142 7.8006 11.8891 6.8691 11.4874 48.30%
1998 7.2012 6.8418 8.7718 6.3356 7.7458 12.05%
1997 5.7746 5.2499 6.9129 5.0025 6.9129 31.68%
1996 5.5236 5.0416 6.0658 4.7906 5.2499 3.48%
1995 4.2056 3.6393 5.1630 3.6393 5.0732 38.29%
1994 3.9826 4.0893 4.2478 3.4853 3.6686 -10.84%
1993 4.0308 3.6039 4.6855 3.4806 4.1146 14.93%
Sector Industry Market Cap Revenue
Utilities Utility - Electric Power Distribution $0.815B $0.557B
Unitil Corporation is a registered public utility holding company and the parent company of the Unitil System.
Stock Name Country Market Cap PE Ratio
NextEra Energy (NEE) United States $114.033B 17.47
Iberdrola S.A (IBDRY) Spain $73.386B 14.69
Southern (SO) United States $72.509B 18.26
Duke Energy (DUK) United States $70.028B 16.34
National Grid Transco (NGG) United Kingdom $49.383B 0.00
American Electric Power (AEP) United States $44.236B 16.04
Pacific Gas & Electric (PCG) United States $43.323B 13.49
Dominion Energy (D) United States $40.021B 18.52
Exelon (EXC) United States $36.193B 15.21
Xcel Energy (XEL) United States $32.354B 17.45
Public Service Enterprise Group (PEG) United States $30.703B 17.69
Consolidated Edison Inc (ED) United States $30.018B 17.17
Edison (EIX) United States $26.036B 14.23
WEC Energy (WEC) United States $24.443B 16.73
RWE AG (RWEOY) Germany $22.755B 5.18
DTE Energy (DTE) United States $22.159B 18.73
Entergy (ETR) United States $21.488B 14.89
FirstEnergy (FE) United States $21.180B 14.35
Eversource Energy (ES) United States $20.726B 13.69
Centrais El¿tricas Brasileiras SA (EBR) Brazil $20.504B 0.00
PPL (PPL) United States $19.495B 16.52
Fortis (FTS) Canada $18.996B 16.91
Ameren (AEE) United States $18.753B 16.32
Vistra (VST) United States $18.228B 42.48
CenterPoint Energy (CNP) United States $17.464B 18.43
CMS Energy (CMS) United States $16.880B 18.43
Tenaga Nasional Berhad (TNABY) $12.949B 19.46
Power Assets Holdings (HGKGY) Hong Kong, SAR China $12.816B 0.00
Alliant Energy (LNT) United States $12.247B 16.96
Avangrid (AGR) United States $12.230B 15.13
NRG Energy (NRG) United States $12.200B 10.35
NiSource (NI) United States $11.645B 16.26
AES (AES) United States $10.725B 8.58
China Resources Power Holdings (CRPJY) Hong Kong, SAR China $9.550B 0.00
United Utilities Group (UUGRY) United Kingdom $8.923B 0.00
Pinnacle West Capital (PNW) United States $7.826B 15.65
OGE Energy (OGE) United States $6.665B 16.07
Brookfield Renewable Partners (BEP) Bermuda $6.551B 0.00
IDACORP (IDA) United States $4.522B 17.38
Portland General Electric (POR) United States $4.118B 17.10
Algonquin Power & Utilities (AQN) Canada $4.081B 10.21
Enersis Chile S.A (ENIC) Chile $4.025B 2.62
Otter Tail (OTTR) United States $3.652B 12.51
Black Hills (BKH) United States $3.574B 13.37
PNM Resources (PNM) United States $3.263B 13.48
Allete (ALE) United States $3.262B 13.18
NorthWestern (NWE) United States $2.973B 14.84
Avista (AVA) United States $2.640B 15.15
Pampa Energia S.A (PAM) Argentina $2.310B 4.06
MGE Energy (MGEE) United States $2.303B 19.59
TransAlta (TAC) Canada $2.208B 4.28
Hawaiian Electric Industries (HE) United States $1.385B 6.17
Kenon Holdings (KEN) Singapore $1.358B 0.00
Innergex Renewable Energy (INGXF) Canada $1.196B 0.00
Empresa Distribuidora Y Comercializadora Norte S.A (Edenor) (EDN) Argentina $0.782B 4.19
Genie Energy (GNE) United States $0.492B 9.70
Polar Power (POLA) United States $0.005B 0.00
Comp En De Mn Cemig ADS (CIG) Brazil $0.000B 5.09
Companhia Paranaense De Energia (COPEL) (ELP) Brazil $0.000B 0.00
Great Plains Energy Inc (GXP) United States $0.000B 0.00
Korea Electric Power (KEP) South Korea $0.000B 0.00
Companhia Paranaense De Energia - Copel (ELPC) $0.000B 0.00
Eletrobras (EBR.B) Brazil $0.000B 0.00