Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.15	55.05	54.08	54.83	54.83	1.13%	83,659
May 29, 2025	53.58	54.31	53.35	54.22	54.22	0.89%	60,754
May 28, 2025	54.05	54.39	53.44	53.74	53.74	-1.23%	59,216
May 27, 2025	54.13	55.05	53.80	54.41	54.41	0.89%	39,990
May 23, 2025	53.20	53.96	53.00	53.93	53.93	1.30%	60,665
May 22, 2025	53.62	53.95	52.80	53.24	53.24	-1.63%	93,991
May 21, 2025	54.75	54.75	53.82	54.12	54.12	-1.89%	47,572
May 20, 2025	54.92	55.34	54.77	55.16	55.16	0.18%	50,015
May 19, 2025	53.90	55.27	53.90	55.06	55.06	1.25%	40,953
May 16, 2025	54.16	54.69	53.87	54.38	54.38	0.63%	61,054
May 15, 2025	52.16	54.15	51.91	54.04	54.04	2.76%	68,887
May 14, 2025	53.76	53.76	52.47	52.59	52.16	-2.70%	77,798
May 13, 2025	54.95	55.96	54.03	54.05	53.60	-1.51%	63,362
May 12, 2025	57.07	57.18	54.28	54.88	54.43	-3.30%	109,022
May 9, 2025	57.37	57.39	56.34	56.75	56.28	-1.27%	129,385
May 8, 2025	57.81	58.02	57.08	57.48	57.01	-0.43%	46,432
May 7, 2025	59.99	59.99	57.24	57.73	57.25	-3.41%	78,017
May 6, 2025	59.34	59.89	59.20	59.77	59.28	0.86%	50,807
May 5, 2025	59.20	59.44	57.97	59.26	58.77	0.41%	49,186
May 2, 2025	58.98	59.04	58.10	59.02	58.53	0.03%	36,957
May 1, 2025	58.73	59.19	57.77	59.00	58.51	0.58%	74,648
Apr 30, 2025	59.29	59.29	57.25	58.66	58.18	-0.51%	51,714
Apr 29, 2025	58.20	59.32	57.16	58.96	58.47	0.44%	56,522
Apr 28, 2025	58.00	59.00	56.83	58.70	58.22	0.65%	75,518
Apr 25, 2025	58.02	58.51	57.26	58.32	57.84	-0.12%	61,422
Apr 24, 2025	58.90	59.06	58.11	58.39	57.91	-0.51%	48,605
Apr 23, 2025	59.17	59.24	57.32	58.69	58.21	-0.98%	79,800
Apr 22, 2025	58.93	59.70	58.14	59.27	58.78	1.26%	65,887
Apr 21, 2025	58.33	58.65	58.02	58.53	58.05	-0.32%	43,313
Apr 17, 2025	57.83	59.07	57.83	58.72	58.24	1.43%	49,698
Apr 16, 2025	58.19	58.30	57.74	57.89	57.41	-0.07%	36,677
Apr 15, 2025	58.22	58.74	56.45	57.93	57.45	-0.03%	47,820
Apr 14, 2025	57.12	58.13	56.80	57.95	57.47	2.20%	58,756
Apr 11, 2025	56.07	57.09	55.21	56.70	56.23	0.91%	45,810
Apr 10, 2025	55.62	56.99	55.35	56.19	55.73	0.39%	65,960
Apr 9, 2025	55.10	57.50	54.00	55.97	55.51	0.50%	72,245
Apr 8, 2025	56.10	56.92	54.79	55.69	55.23	0.94%	67,795
Apr 7, 2025	55.69	56.09	54.51	55.17	54.71	-3.23%	62,504
Apr 4, 2025	57.70	58.62	55.65	57.01	56.54	-2.36%	111,865
Apr 3, 2025	57.98	58.90	57.45	58.39	57.91	0.27%	71,651
Apr 2, 2025	58.30	58.90	57.68	58.23	57.75	-0.58%	53,647
Apr 1, 2025	57.98	58.90	57.38	58.57	58.09	1.53%	55,733
Mar 31, 2025	57.69	58.15	57.44	57.69	57.21	-0.31%	59,605
Mar 28, 2025	56.85	58.30	56.85	57.87	57.39	2.41%	74,566
Mar 27, 2025	55.90	56.69	55.90	56.51	56.04	0.86%	39,491
Mar 26, 2025	55.43	56.11	55.43	56.03	55.57	1.60%	46,407
Mar 25, 2025	55.80	55.80	54.64	55.15	54.70	-0.79%	56,013
Mar 24, 2025	55.61	56.40	55.40	55.59	55.13	0.65%	45,000
Mar 21, 2025	56.26	57.49	54.82	55.23	54.77	-1.85%	175,458
Mar 20, 2025	56.28	56.90	56.26	56.27	55.81	-0.69%	63,942