Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	56.85	58.30	56.85	57.87	57.87	2.41%	74,566
Mar 27, 2025	55.90	56.69	55.90	56.51	56.51	0.86%	39,491
Mar 26, 2025	55.43	56.11	55.43	56.03	56.03	1.60%	46,407
Mar 25, 2025	55.80	55.80	54.64	55.15	55.15	-0.79%	56,013
Mar 24, 2025	55.61	56.40	55.40	55.59	55.59	0.65%	45,000
Mar 21, 2025	56.26	57.49	54.82	55.23	55.23	-1.85%	175,458
Mar 20, 2025	56.28	56.90	56.26	56.27	56.27	-0.69%	63,942
Mar 19, 2025	56.07	56.81	56.04	56.66	56.66	0.91%	84,063
Mar 18, 2025	56.10	56.64	55.69	56.15	56.15	-0.44%	73,348
Mar 17, 2025	55.95	57.15	55.95	56.40	56.40	0.23%	49,358
Mar 14, 2025	55.36	56.36	55.36	56.27	56.27	1.96%	56,993
Mar 13, 2025	54.69	55.66	54.69	55.19	55.19	1.27%	62,975
Mar 12, 2025	55.35	55.51	54.47	54.50	54.50	-1.82%	58,239
Mar 11, 2025	56.01	56.34	55.40	55.51	55.51	-0.75%	63,189
Mar 10, 2025	55.68	56.76	55.67	55.93	55.93	0.58%	65,101
Mar 7, 2025	54.60	55.95	54.59	55.61	55.61	1.87%	72,671
Mar 6, 2025	54.87	54.87	54.04	54.59	54.59	-1.07%	55,932
Mar 5, 2025	55.52	55.97	54.99	55.18	55.18	-1.02%	47,473
Mar 4, 2025	56.76	57.59	55.73	55.75	55.75	-2.07%	46,842
Mar 3, 2025	56.18	56.94	56.18	56.93	56.93	1.48%	63,219
Feb 28, 2025	55.40	56.36	55.20	56.10	56.10	1.72%	97,283
Feb 27, 2025	56.24	56.24	53.56	55.15	55.15	-3.26%	143,498
Feb 26, 2025	57.08	57.51	56.58	57.01	57.01	-0.45%	43,891
Feb 25, 2025	56.93	57.82	56.93	57.27	57.27	1.24%	59,204
Feb 24, 2025	56.53	57.53	56.38	56.57	56.57	0.66%	51,935
Feb 21, 2025	57.14	57.14	56.11	56.20	56.20	-0.88%	78,521
Feb 20, 2025	56.15	57.09	56.15	56.70	56.70	0.48%	69,855
Feb 19, 2025	56.61	57.24	56.31	56.43	56.43	-0.63%	53,056
Feb 18, 2025	56.54	56.86	56.15	56.79	56.79	0.25%	50,340
Feb 14, 2025	56.87	57.36	55.54	56.65	56.65	0.51%	80,180
Feb 13, 2025	55.98	56.72	55.25	56.36	56.36	-0.05%	60,577
Feb 12, 2025	55.39	56.83	55.13	56.39	55.94	0.39%	91,858
Feb 11, 2025	56.13	57.44	55.13	56.17	55.73	2.50%	46,245
Feb 10, 2025	54.45	55.05	54.34	54.80	54.37	0.38%	39,143
Feb 7, 2025	54.88	55.01	54.23	54.59	54.16	-1.02%	56,626
Feb 6, 2025	55.25	55.25	54.64	55.15	54.71	-0.07%	35,800
Feb 5, 2025	54.13	55.48	54.13	55.19	54.75	2.15%	61,039
Feb 4, 2025	54.00	54.30	53.56	54.03	53.60	-0.24%	41,504
Feb 3, 2025	53.30	54.33	53.25	54.16	53.73	1.10%	48,378
Jan 31, 2025	53.32	53.72	52.95	53.57	53.15	-0.11%	71,684
Jan 30, 2025	52.54	54.52	52.44	53.63	53.21	3.11%	61,618
Jan 29, 2025	52.48	52.80	51.94	52.01	51.60	-1.22%	43,866
Jan 28, 2025	52.96	53.20	52.56	52.65	52.23	-1.03%	49,824
Jan 27, 2025	52.84	53.66	51.99	53.20	52.78	1.72%	88,366
Jan 24, 2025	51.95	52.53	51.68	52.30	51.89	-0.08%	73,002
Jan 23, 2025	53.00	53.34	51.80	52.34	51.93	-1.34%	67,978
Jan 22, 2025	54.74	54.89	52.91	53.05	52.63	-3.69%	61,902
Jan 21, 2025	55.35	55.91	54.51	55.08	54.64	0.44%	41,579
Jan 17, 2025	55.01	55.58	54.24	54.84	54.41	0.13%	62,839
Jan 16, 2025	53.85	54.77	53.85	54.77	54.34	1.92%	29,819