Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	54.30	54.30	53.39	53.74	53.31	0.50%	42,856
Jan 14, 2025	52.53	53.60	52.15	53.47	53.05	2.16%	44,616
Jan 13, 2025	51.95	52.60	51.30	52.34	51.93	0.25%	66,272
Jan 10, 2025	52.30	52.37	51.78	52.21	51.80	-0.70%	73,748
Jan 8, 2025	52.00	52.76	51.57	52.58	52.16	0.19%	39,609
Jan 7, 2025	52.27	52.59	51.88	52.48	52.06	0.31%	56,007
Jan 6, 2025	53.82	54.24	52.17	52.32	51.91	-3.06%	60,379
Jan 3, 2025	54.16	54.16	53.00	53.97	53.54	0.52%	52,799
Jan 2, 2025	54.47	54.67	53.33	53.69	53.27	-0.92%	44,062
Dec 31, 2024	54.28	55.14	53.68	54.19	53.76	0.59%	47,476
Dec 30, 2024	53.67	54.20	53.15	53.87	53.44	0.19%	41,888
Dec 27, 2024	54.00	54.43	53.45	53.77	53.34	-1.32%	47,783
Dec 26, 2024	53.96	54.78	53.92	54.49	54.06	0.70%	37,289
Dec 24, 2024	53.76	54.11	53.54	54.11	53.68	0.61%	28,368
Dec 23, 2024	53.61	53.97	53.07	53.78	53.35	-	63,060
Dec 20, 2024	53.56	54.57	53.56	53.78	53.35	-0.85%	312,632
Dec 19, 2024	53.80	54.88	53.66	54.24	53.81	0.24%	75,819
Dec 18, 2024	56.00	56.25	53.93	54.11	53.68	-3.27%	68,890
Dec 17, 2024	56.04	56.41	55.35	55.94	55.50	-0.92%	95,026
Dec 16, 2024	56.84	57.77	56.46	56.46	56.01	-0.65%	48,616
Dec 13, 2024	56.12	57.04	56.02	56.83	56.38	0.69%	39,459
Dec 12, 2024	58.03	58.03	56.37	56.44	55.99	-2.06%	63,855
Dec 11, 2024	58.30	58.86	57.62	57.63	57.17	-0.26%	52,686
Dec 10, 2024	57.52	58.58	57.00	57.78	57.32	0.24%	64,758
Dec 9, 2024	58.22	58.81	57.64	57.64	57.18	-0.26%	46,218
Dec 6, 2024	58.55	58.55	57.49	57.79	57.33	-1.03%	41,301
Dec 5, 2024	58.79	59.23	58.18	58.39	57.93	-0.68%	45,088
Dec 4, 2024	58.64	59.11	58.08	58.79	58.32	-0.44%	64,559
Dec 3, 2024	59.98	60.03	58.88	59.05	58.58	-1.45%	44,988
Dec 2, 2024	60.14	60.48	59.70	59.92	59.45	-0.17%	47,698
Nov 29, 2024	59.84	60.38	59.60	60.02	59.55	0.42%	32,993
Nov 27, 2024	60.00	61.14	59.67	59.77	59.30	0.45%	49,880
Nov 26, 2024	60.45	60.45	59.31	59.50	59.03	-1.86%	84,823
Nov 25, 2024	60.49	61.42	60.28	60.63	60.15	0.40%	91,753
Nov 22, 2024	60.38	61.33	59.93	60.39	59.91	0.27%	73,207
Nov 21, 2024	59.33	61.01	59.11	60.23	59.75	1.62%	73,441
Nov 20, 2024	58.78	59.37	58.51	59.27	58.80	0.89%	54,077
Nov 19, 2024	58.06	58.83	57.51	58.75	58.29	0.51%	49,848
Nov 18, 2024	59.00	59.55	58.31	58.45	57.99	-1.18%	91,418
Nov 15, 2024	59.53	59.66	58.56	59.15	58.68	0.39%	54,516
Nov 14, 2024	58.77	59.60	57.55	58.92	58.45	-0.02%	74,501
Nov 13, 2024	60.10	60.15	58.90	58.93	58.05	-0.89%	61,887
Nov 12, 2024	60.49	60.57	59.45	59.46	58.57	-1.34%	72,265
Nov 11, 2024	60.42	61.22	60.09	60.27	59.36	0.79%	61,185
Nov 8, 2024	58.59	59.81	58.59	59.80	58.90	2.94%	84,774
Nov 7, 2024	60.71	60.96	57.77	58.09	57.22	-4.28%	90,424
Nov 6, 2024	60.77	61.51	59.50	60.69	59.78	7.57%	139,675
Nov 5, 2024	53.85	58.39	53.85	56.42	55.57	-0.60%	78,058
Nov 4, 2024	55.78	57.26	55.78	56.76	55.91	0.78%	66,595
Nov 1, 2024	58.37	58.41	56.20	56.32	55.47	-2.71%	49,256
Oct 31, 2024	57.67	58.52	57.67	57.89	57.02	-0.19%	145,184
Oct 30, 2024	58.19	58.72	57.81	58.00	57.13	0.22%	38,294
Oct 29, 2024	58.38	58.38	57.55	57.87	57.00	-1.90%	29,210
Oct 28, 2024	58.28	59.63	58.28	58.99	58.10	2.13%	41,952
Oct 25, 2024	58.90	58.91	57.62	57.76	56.89	-1.20%	28,161
Oct 24, 2024	58.96	59.39	58.14	58.46	57.58	-1.08%	47,472
Oct 23, 2024	58.67	59.36	58.55	59.10	58.21	0.36%	24,483
Oct 22, 2024	58.88	59.15	58.78	58.89	58.01	-0.37%	20,148
Oct 21, 2024	59.85	60.24	58.99	59.11	58.22	-1.63%	35,251
Oct 18, 2024	59.82	60.21	59.53	60.09	59.19	0.40%	30,350
Oct 17, 2024	60.92	60.92	59.69	59.85	58.95	-1.25%	34,952
Oct 16, 2024	59.75	60.86	59.02	60.61	59.70	2.35%	41,339
Oct 15, 2024	58.96	60.08	58.96	59.22	58.33	0.75%	38,638
Oct 14, 2024	57.99	58.93	57.99	58.78	57.90	1.14%	24,608
Oct 11, 2024	57.18	58.36	57.02	58.12	57.25	1.57%	29,720
Oct 10, 2024	57.46	58.12	57.08	57.22	56.36	-1.00%	70,303
Oct 9, 2024	57.38	58.34	56.93	57.80	56.93	0.49%	58,240
Oct 8, 2024	58.00	58.00	57.27	57.52	56.66	-0.83%	48,550
Oct 7, 2024	59.22	59.24	57.74	58.00	57.13	-2.41%	44,389
Oct 4, 2024	59.18	59.69	58.59	59.43	58.54	0.49%	45,880
Oct 3, 2024	59.86	59.86	58.91	59.14	58.25	-0.89%	37,440
Oct 2, 2024	59.78	60.41	59.53	59.67	58.77	-0.58%	45,341
Oct 1, 2024	60.31	60.74	59.92	60.02	59.12	-0.92%	45,983
Sep 30, 2024	59.87	60.84	59.51	60.58	59.67	1.49%	80,135
Sep 27, 2024	59.25	59.87	58.82	59.69	58.79	1.76%	50,855
Sep 26, 2024	59.80	60.02	58.48	58.66	57.78	-1.38%	55,287