Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	47.65	48.78	47.41	47.83	-	-2.63%	333,510
Aug 14, 2025	49.91	49.91	48.95	49.12	49.12	-2.46%	71,027
Aug 13, 2025	50.68	50.81	50.04	50.36	49.90	-0.92%	65,593
Aug 12, 2025	49.78	50.96	49.49	50.83	50.37	2.56%	85,179
Aug 11, 2025	49.81	50.24	49.46	49.56	49.11	-0.26%	53,237
Aug 8, 2025	49.23	49.92	48.74	49.69	49.24	1.08%	63,592
Aug 7, 2025	49.92	50.00	48.72	49.16	48.71	-0.95%	67,250
Aug 6, 2025	49.29	50.32	48.86	49.63	49.18	1.29%	85,634
Aug 5, 2025	52.13	52.38	48.93	49.00	48.56	-6.00%	109,275
Aug 4, 2025	51.76	52.38	51.76	52.13	51.66	0.62%	67,134
Aug 1, 2025	51.93	52.04	51.40	51.81	51.34	0.45%	96,493
Jul 31, 2025	52.12	52.20	51.06	51.58	51.11	-0.92%	62,794
Jul 30, 2025	50.83	52.37	50.83	52.06	51.59	2.56%	87,310
Jul 29, 2025	50.71	50.95	50.34	50.76	50.30	0.16%	88,994
Jul 28, 2025	51.76	51.90	50.67	50.68	50.22	-2.37%	71,766
Jul 25, 2025	51.77	51.94	51.45	51.91	51.44	0.60%	40,022
Jul 24, 2025	51.90	51.99	51.54	51.60	51.13	-1.24%	41,477
Jul 23, 2025	52.57	52.87	51.83	52.25	51.78	-0.17%	66,042
Jul 22, 2025	52.27	53.37	52.05	52.34	51.87	0.35%	76,780
Jul 21, 2025	51.53	52.34	51.46	52.16	51.69	1.70%	64,247
Jul 18, 2025	51.10	51.38	50.81	51.29	50.82	0.45%	100,715
Jul 17, 2025	50.97	51.70	50.85	51.06	50.60	-0.14%	79,000
Jul 16, 2025	51.05	51.89	50.88	51.13	50.67	0.04%	51,209
Jul 15, 2025	51.72	52.05	51.06	51.11	50.65	-1.62%	70,537
Jul 14, 2025	51.36	51.95	51.04	51.95	51.48	1.31%	64,313
Jul 11, 2025	51.70	51.89	51.13	51.28	50.81	-1.08%	47,019
Jul 10, 2025	51.95	52.25	51.43	51.84	51.37	-0.33%	54,429
Jul 9, 2025	51.71	52.16	51.52	52.01	51.54	0.68%	42,905
Jul 8, 2025	51.64	52.19	51.13	51.66	51.19	-0.21%	60,586
Jul 7, 2025	52.11	52.36	51.42	51.77	51.30	-1.43%	59,960
Jul 3, 2025	52.11	52.65	51.95	52.52	52.04	0.71%	26,882
Jul 2, 2025	52.57	52.76	51.98	52.15	51.68	-1.16%	57,448
Jul 1, 2025	52.00	53.29	51.66	52.76	52.28	1.17%	65,504
Jun 30, 2025	52.01	52.42	51.17	52.15	51.68	-0.48%	97,850
Jun 27, 2025	51.98	52.64	51.53	52.40	51.92	0.91%	202,734
Jun 26, 2025	51.57	52.02	51.10	51.93	51.46	0.48%	85,473
Jun 25, 2025	52.33	52.34	51.36	51.68	51.21	-1.84%	43,096
Jun 24, 2025	53.09	53.23	52.37	52.65	52.17	-1.22%	49,644
Jun 23, 2025	52.11	53.32	51.67	53.30	52.82	2.82%	59,475
Jun 20, 2025	52.03	52.51	51.35	51.84	51.37	-0.23%	168,782
Jun 18, 2025	51.57	52.17	51.51	51.96	51.49	0.35%	57,212
Jun 17, 2025	51.79	52.55	51.10	51.78	51.31	-0.71%	50,385
Jun 16, 2025	52.59	52.99	51.45	52.15	51.68	-0.13%	81,001
Jun 13, 2025	53.10	53.23	52.11	52.22	51.75	-2.01%	105,441
Jun 12, 2025	53.04	53.58	52.64	53.29	52.81	0.11%	58,931
Jun 11, 2025	53.78	53.84	53.10	53.23	52.75	-0.67%	48,961
Jun 10, 2025	53.43	53.91	53.22	53.59	53.10	1.02%	53,973
Jun 9, 2025	52.98	53.36	52.72	53.05	52.57	0.19%	41,355
Jun 6, 2025	53.70	54.04	52.52	52.95	52.47	-0.60%	47,311
Jun 5, 2025	52.91	53.79	52.54	53.27	52.79	0.68%	66,817