Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	52.31	52.45	51.39	52.40	-	0.66%	20,264
Mar 3, 2026	51.38	52.24	50.70	52.05	52.05	0.04%	110,452
Mar 2, 2026	52.03	52.91	51.90	52.03	52.03	-0.54%	101,300
Feb 27, 2026	51.58	52.33	51.20	52.31	52.31	1.57%	141,848
Feb 26, 2026	51.99	51.99	51.13	51.50	51.50	-0.66%	147,371
Feb 25, 2026	51.87	52.15	50.69	51.84	51.84	-	126,408
Feb 24, 2026	52.27	52.27	51.24	51.84	51.84	-0.44%	118,168
Feb 23, 2026	51.89	52.24	51.51	52.07	52.07	0.70%	68,021
Feb 20, 2026	51.98	52.13	51.03	51.71	51.71	0.29%	75,108
Feb 19, 2026	51.42	52.34	51.27	51.56	51.56	0.08%	131,344
Feb 18, 2026	52.91	52.96	51.52	51.52	51.52	-2.63%	84,465
Feb 17, 2026	53.14	53.66	52.49	52.91	52.91	-0.43%	84,707
Feb 13, 2026	50.96	53.72	50.91	53.14	53.14	4.24%	114,296
Feb 12, 2026	50.78	51.86	49.84	50.98	50.98	-0.12%	157,359
Feb 11, 2026	51.32	51.61	50.61	51.04	50.57	0.08%	91,362
Feb 10, 2026	52.37	53.50	50.38	51.00	50.53	0.43%	124,109
Feb 9, 2026	50.58	51.14	50.18	50.78	50.31	0.42%	107,259
Feb 6, 2026	51.67	52.41	50.43	50.57	50.10	-1.86%	83,628
Feb 5, 2026	51.61	51.97	50.99	51.53	51.05	0.59%	75,989
Feb 4, 2026	50.80	51.85	50.78	51.23	50.75	1.21%	76,403
Feb 3, 2026	50.45	51.25	50.03	50.62	50.15	0.16%	72,450
Feb 2, 2026	50.85	51.35	50.23	50.54	50.07	-0.73%	124,192
Jan 30, 2026	50.25	51.25	49.74	50.91	50.44	0.73%	118,515
Jan 29, 2026	49.50	50.87	49.50	50.54	50.07	2.60%	101,929
Jan 28, 2026	49.96	49.96	49.17	49.26	48.80	-1.48%	66,842
Jan 27, 2026	49.32	50.24	49.32	50.00	49.53	0.97%	52,364
Jan 26, 2026	49.37	50.24	49.15	49.52	49.06	0.81%	90,884
Jan 23, 2026	50.17	50.28	48.84	49.12	48.66	-2.27%	86,132
Jan 22, 2026	50.36	50.80	50.19	50.26	49.79	-0.36%	97,858
Jan 21, 2026	50.22	50.97	49.87	50.44	49.97	0.46%	146,601
Jan 20, 2026	49.84	50.44	49.46	50.21	49.74	-0.46%	65,884
Jan 16, 2026	50.30	50.70	50.06	50.44	49.97	-0.53%	74,692
Jan 15, 2026	50.22	50.82	50.03	50.71	50.24	1.22%	60,785
Jan 14, 2026	49.17	50.54	49.17	50.10	49.63	2.00%	80,115
Jan 13, 2026	49.27	49.58	48.78	49.12	48.66	-0.49%	46,854
Jan 12, 2026	48.83	49.55	48.76	49.36	48.90	0.80%	62,204
Jan 9, 2026	49.43	49.44	48.49	48.97	48.51	-0.51%	66,634
Jan 8, 2026	48.39	49.51	48.39	49.22	48.76	1.21%	69,768
Jan 7, 2026	48.75	49.04	48.17	48.63	48.18	0.08%	71,801
Jan 6, 2026	49.14	49.20	48.37	48.59	48.14	-0.37%	86,859
Jan 5, 2026	48.72	48.88	48.10	48.77	48.32	-0.45%	122,891
Jan 2, 2026	48.74	49.23	48.19	48.99	48.53	1.14%	114,979
Dec 31, 2025	48.63	48.97	48.24	48.44	47.99	-0.31%	79,675
Dec 30, 2025	48.90	49.05	48.40	48.59	48.14	-0.69%	49,290
Dec 29, 2025	49.08	49.54	48.48	48.93	48.47	0.16%	95,845
Dec 26, 2025	48.78	49.17	48.37	48.85	48.40	0.33%	94,806
Dec 24, 2025	48.10	48.78	48.10	48.69	48.24	0.91%	35,911
Dec 23, 2025	48.08	48.82	48.08	48.25	47.80	0.21%	76,606
Dec 22, 2025	47.47	48.61	47.40	48.15	47.70	0.67%	181,347
Dec 19, 2025	50.05	50.17	47.80	47.83	47.38	-5.00%	580,642