Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	51.98	52.64	51.53	52.40	52.40	0.91%	194,281
Jun 26, 2025	51.57	52.02	51.10	51.93	51.93	0.48%	85,473
Jun 25, 2025	52.33	52.34	51.36	51.68	51.68	-1.84%	43,096
Jun 24, 2025	53.09	53.23	52.37	52.65	52.65	-1.22%	49,644
Jun 23, 2025	52.11	53.32	51.67	53.30	53.30	2.82%	59,475
Jun 20, 2025	52.03	52.51	51.35	51.84	51.84	-0.23%	168,782
Jun 18, 2025	51.57	52.17	51.51	51.96	51.96	0.35%	57,212
Jun 17, 2025	51.79	52.55	51.10	51.78	51.78	-0.71%	50,385
Jun 16, 2025	52.59	52.99	51.45	52.15	52.15	-0.13%	81,001
Jun 13, 2025	53.10	53.23	52.11	52.22	52.22	-2.01%	105,441
Jun 12, 2025	53.04	53.58	52.64	53.29	53.29	0.11%	58,931
Jun 11, 2025	53.78	53.84	53.10	53.23	53.23	-0.67%	48,961
Jun 10, 2025	53.43	53.91	53.22	53.59	53.59	1.02%	53,973
Jun 9, 2025	52.98	53.36	52.72	53.05	53.05	0.19%	41,355
Jun 6, 2025	53.70	54.04	52.52	52.95	52.95	-0.60%	47,311
Jun 5, 2025	52.91	53.79	52.54	53.27	53.27	0.68%	66,817
Jun 4, 2025	54.26	54.55	52.61	52.91	52.91	-2.99%	76,828
Jun 3, 2025	54.67	55.12	53.97	54.54	54.54	-0.29%	61,245
Jun 2, 2025	55.00	55.11	54.24	54.70	54.70	-0.24%	61,341
May 30, 2025	54.15	55.05	54.08	54.83	54.83	1.13%	83,677
May 29, 2025	53.58	54.31	53.35	54.22	54.22	0.89%	60,754
May 28, 2025	54.05	54.39	53.44	53.74	53.74	-1.23%	59,216
May 27, 2025	54.13	55.05	53.80	54.41	54.41	0.89%	39,990
May 23, 2025	53.20	53.96	53.00	53.93	53.93	1.30%	60,665
May 22, 2025	53.62	53.95	52.80	53.24	53.24	-1.63%	93,991
May 21, 2025	54.75	54.75	53.82	54.12	54.12	-1.89%	47,572
May 20, 2025	54.92	55.34	54.77	55.16	55.16	0.18%	50,015
May 19, 2025	53.90	55.27	53.90	55.06	55.06	1.25%	40,953
May 16, 2025	54.16	54.69	53.87	54.38	54.38	0.63%	61,054
May 15, 2025	52.16	54.15	51.91	54.04	54.04	2.76%	68,887
May 14, 2025	53.76	53.76	52.47	52.59	52.16	-2.70%	77,798
May 13, 2025	54.95	55.96	54.03	54.05	53.60	-1.51%	63,362
May 12, 2025	57.07	57.18	54.28	54.88	54.43	-3.30%	109,022
May 9, 2025	57.37	57.39	56.34	56.75	56.28	-1.27%	129,385
May 8, 2025	57.81	58.02	57.08	57.48	57.01	-0.43%	46,432
May 7, 2025	59.99	59.99	57.24	57.73	57.25	-3.41%	78,017
May 6, 2025	59.34	59.89	59.20	59.77	59.28	0.86%	50,807
May 5, 2025	59.20	59.44	57.97	59.26	58.77	0.41%	49,186
May 2, 2025	58.98	59.04	58.10	59.02	58.53	0.03%	36,957
May 1, 2025	58.73	59.19	57.77	59.00	58.51	0.58%	74,648
Apr 30, 2025	59.29	59.29	57.25	58.66	58.18	-0.51%	51,714
Apr 29, 2025	58.20	59.32	57.16	58.96	58.47	0.44%	56,522
Apr 28, 2025	58.00	59.00	56.83	58.70	58.22	0.65%	75,518
Apr 25, 2025	58.02	58.51	57.26	58.32	57.84	-0.12%	61,422
Apr 24, 2025	58.90	59.06	58.11	58.39	57.91	-0.51%	48,605
Apr 23, 2025	59.17	59.24	57.32	58.69	58.21	-0.98%	79,800
Apr 22, 2025	58.93	59.70	58.14	59.27	58.78	1.26%	65,887
Apr 21, 2025	58.33	58.65	58.02	58.53	58.05	-0.32%	43,313
Apr 17, 2025	57.83	59.07	57.83	58.72	58.24	1.43%	49,698
Apr 16, 2025	58.19	58.30	57.74	57.89	57.41	-0.07%	36,677