Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.93	46.28	45.64	46.24	46.24	0.94%	135,316
Sep 4, 2025	45.63	46.00	45.11	45.81	45.81	0.46%	93,651
Sep 3, 2025	45.68	45.84	45.34	45.60	45.60	-0.91%	79,250
Sep 2, 2025	46.71	47.06	45.72	46.02	46.02	-2.00%	111,984
Aug 29, 2025	46.69	47.21	46.54	46.96	46.96	0.45%	134,946
Aug 28, 2025	47.62	47.63	46.64	46.75	46.75	-1.70%	108,172
Aug 27, 2025	46.63	47.89	46.63	47.56	47.56	2.08%	114,468
Aug 26, 2025	46.79	47.27	46.31	46.59	46.59	-0.49%	133,191
Aug 25, 2025	47.70	47.71	46.73	46.82	46.82	-2.19%	114,346
Aug 22, 2025	47.08	48.05	47.01	47.87	47.87	2.53%	177,543
Aug 21, 2025	46.95	47.31	46.65	46.69	46.69	-1.19%	92,183
Aug 20, 2025	47.82	47.98	47.21	47.25	47.25	-0.80%	80,375
Aug 19, 2025	47.06	47.79	46.99	47.63	47.63	1.45%	174,932
Aug 18, 2025	47.91	48.69	46.67	46.95	46.95	-2.49%	173,395
Aug 15, 2025	47.65	48.78	47.41	48.15	48.15	-1.97%	592,417
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