Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	49.94	50.27	49.33	49.96	49.96	0.48%	75,313
Oct 21, 2025	50.07	50.07	49.13	49.72	49.72	-0.28%	72,687
Oct 20, 2025	49.07	50.00	48.99	49.86	49.86	1.63%	70,510
Oct 17, 2025	48.24	49.12	47.85	49.06	49.06	2.10%	105,832
Oct 16, 2025	48.37	48.68	47.75	48.05	48.05	-0.66%	98,369
Oct 15, 2025	47.85	48.51	47.73	48.37	48.37	0.98%	75,237
Oct 14, 2025	47.51	47.99	47.15	47.90	47.90	0.93%	60,682
Oct 13, 2025	47.80	48.15	47.06	47.46	47.46	-0.77%	70,042
Oct 10, 2025	48.13	48.69	47.83	47.83	47.83	-0.31%	84,478
Oct 9, 2025	48.34	48.57	47.96	47.98	47.98	-0.12%	76,035
Oct 8, 2025	47.71	48.09	47.20	48.04	48.04	1.37%	105,242
Oct 7, 2025	46.80	47.70	46.77	47.39	47.39	1.33%	72,584
Oct 6, 2025	46.88	47.15	46.40	46.77	46.77	-0.09%	95,099
Oct 3, 2025	46.68	47.43	46.50	46.81	46.81	0.28%	95,103
Oct 2, 2025	47.17	47.52	46.50	46.68	46.68	-1.14%	259,902
Oct 1, 2025	47.89	48.16	46.98	47.22	47.22	-1.34%	103,642
Sep 30, 2025	47.15	48.17	47.15	47.86	47.86	0.97%	111,461
Sep 29, 2025	46.78	47.61	46.51	47.40	47.40	0.92%	110,015
Sep 26, 2025	46.16	47.00	45.74	46.97	46.97	1.93%	110,550
Sep 25, 2025	46.07	46.54	45.79	46.08	46.08	0.37%	98,306
Sep 24, 2025	46.12	46.24	45.70	45.91	45.91	-0.67%	78,442
Sep 23, 2025	45.60	46.27	45.33	46.22	46.22	1.36%	76,317
Sep 22, 2025	45.21	45.90	45.17	45.60	45.60	0.64%	97,440
Sep 19, 2025	45.99	45.99	45.29	45.31	45.31	-1.09%	506,276
Sep 18, 2025	45.29	45.99	45.19	45.81	45.81	0.86%	114,017
Sep 17, 2025	45.48	46.14	45.38	45.42	45.42	0.40%	117,313
Sep 16, 2025	46.12	46.77	45.19	45.24	45.24	-2.31%	100,441
Sep 15, 2025	46.24	46.64	46.05	46.31	46.31	0.15%	125,863
Sep 12, 2025	46.27	46.58	46.16	46.24	46.24	-0.52%	115,622
Sep 11, 2025	45.12	46.59	45.12	46.48	46.48	2.49%	138,068
Sep 10, 2025	44.93	45.46	44.93	45.35	45.35	0.80%	118,592
Sep 9, 2025	44.61	45.32	44.61	44.99	44.99	0.36%	97,893
Sep 8, 2025	46.00	46.00	44.61	44.83	44.83	-3.05%	129,126
Sep 5, 2025	45.93	46.28	45.64	46.24	46.24	0.94%	135,317
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