Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	48.19	48.96	47.18	48.70	-	1.46%	10,306
Nov 19, 2025	47.93	48.32	47.55	48.00	48.00	0.08%	121,337
Nov 18, 2025	48.26	48.55	47.67	47.96	47.96	-0.08%	65,258
Nov 17, 2025	48.24	48.48	47.74	48.00	48.00	-	74,614
Nov 14, 2025	47.55	48.02	46.91	48.00	48.00	1.10%	216,304
Nov 13, 2025	47.51	47.91	47.31	47.48	47.48	-1.58%	74,000
Nov 12, 2025	48.12	48.59	47.80	48.24	47.79	-0.31%	135,039
Nov 11, 2025	47.67	48.45	47.45	48.39	47.94	1.70%	135,002
Nov 10, 2025	47.86	48.75	46.96	47.58	47.14	-0.63%	78,263
Nov 7, 2025	47.80	48.12	47.32	47.88	47.43	0.65%	153,579
Nov 6, 2025	47.74	48.84	47.45	47.57	47.13	-0.88%	101,558
Nov 5, 2025	48.50	49.02	47.68	47.99	47.54	-1.54%	113,773
Nov 4, 2025	49.20	50.46	47.87	48.74	48.29	-0.73%	161,258
Nov 3, 2025	48.55	49.41	47.94	49.10	48.64	0.72%	147,179
Oct 31, 2025	48.44	49.05	47.68	48.75	48.30	-0.25%	124,191
Oct 30, 2025	48.39	49.36	48.39	48.87	48.41	0.37%	74,922
Oct 29, 2025	49.90	50.00	48.45	48.69	48.24	-2.76%	77,916
Oct 28, 2025	49.94	50.30	49.20	50.07	49.60	-	77,218
Oct 27, 2025	50.09	50.23	49.29	50.07	49.60	-0.24%	71,925
Oct 24, 2025	49.93	50.19	49.46	50.19	49.72	0.99%	66,813
Oct 23, 2025	49.99	50.29	48.91	49.70	49.24	-0.52%	70,670
Oct 22, 2025	49.94	50.27	49.33	49.96	49.49	0.48%	75,317
Oct 21, 2025	50.07	50.07	49.13	49.72	49.26	-0.28%	72,687
Oct 20, 2025	49.07	50.00	48.99	49.86	49.39	1.63%	70,510
Oct 17, 2025	48.24	49.12	47.85	49.06	48.60	2.10%	105,832
Oct 16, 2025	48.37	48.68	47.75	48.05	47.60	-0.66%	98,369
Oct 15, 2025	47.85	48.51	47.73	48.37	47.92	0.98%	75,237
Oct 14, 2025	47.51	47.99	47.15	47.90	47.45	0.93%	60,682
Oct 13, 2025	47.80	48.15	47.06	47.46	47.02	-0.77%	70,042
Oct 10, 2025	48.13	48.69	47.83	47.83	47.38	-0.31%	84,478
Oct 9, 2025	48.34	48.57	47.96	47.98	47.53	-0.12%	76,035
Oct 8, 2025	47.71	48.09	47.20	48.04	47.59	1.37%	105,242
Oct 7, 2025	46.80	47.70	46.77	47.39	46.95	1.33%	72,584
Oct 6, 2025	46.88	47.15	46.40	46.77	46.33	-0.09%	95,099
Oct 3, 2025	46.68	47.43	46.50	46.81	46.37	0.28%	95,103
Oct 2, 2025	47.17	47.52	46.50	46.68	46.24	-1.14%	259,902
Oct 1, 2025	47.89	48.16	46.98	47.22	46.78	-1.34%	103,642
Sep 30, 2025	47.15	48.17	47.15	47.86	47.41	0.97%	111,461
Sep 29, 2025	46.78	47.61	46.51	47.40	46.96	0.92%	110,015
Sep 26, 2025	46.16	47.00	45.74	46.97	46.53	1.93%	110,550
Sep 25, 2025	46.07	46.54	45.79	46.08	45.65	0.37%	98,306
Sep 24, 2025	46.12	46.24	45.70	45.91	45.48	-0.67%	78,442
Sep 23, 2025	45.60	46.27	45.33	46.22	45.79	1.36%	76,317
Sep 22, 2025	45.21	45.90	45.17	45.60	45.17	0.64%	97,440
Sep 19, 2025	45.99	45.99	45.29	45.31	44.89	-1.09%	506,276
Sep 18, 2025	45.29	45.99	45.19	45.81	45.38	0.86%	114,017
Sep 17, 2025	45.48	46.14	45.38	45.42	45.00	0.40%	117,313
Sep 16, 2025	46.12	46.77	45.19	45.24	44.82	-2.31%	100,441
Sep 15, 2025	46.24	46.64	46.05	46.31	45.88	0.15%	125,863
Sep 12, 2025	46.27	46.58	46.16	46.24	45.81	-0.52%	115,622