Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	57.81	58.02	57.08	57.48	57.48	-0.43%	46,387
May 7, 2025	59.99	59.99	57.24	57.73	57.73	-3.41%	78,017
May 6, 2025	59.34	59.89	59.20	59.77	59.77	0.86%	50,807
May 5, 2025	59.20	59.44	57.97	59.26	59.26	0.41%	49,186
May 2, 2025	58.98	59.04	58.10	59.02	59.02	0.03%	36,957
May 1, 2025	58.73	59.19	57.77	59.00	59.00	0.58%	74,648
Apr 30, 2025	59.29	59.29	57.25	58.66	58.66	-0.51%	51,714
Apr 29, 2025	58.20	59.32	57.16	58.96	58.96	0.44%	56,522
Apr 28, 2025	58.00	59.00	56.83	58.70	58.70	0.65%	75,518
Apr 25, 2025	58.02	58.51	57.26	58.32	58.32	-0.12%	61,422
Apr 24, 2025	58.90	59.06	58.11	58.39	58.39	-0.51%	48,605
Apr 23, 2025	59.17	59.24	57.32	58.69	58.69	-0.98%	79,800
Apr 22, 2025	58.93	59.70	58.14	59.27	59.27	1.26%	65,887
Apr 21, 2025	58.33	58.65	58.02	58.53	58.53	-0.32%	43,313
Apr 17, 2025	57.83	59.07	57.83	58.72	58.72	1.43%	49,698
Apr 16, 2025	58.19	58.30	57.74	57.89	57.89	-0.07%	36,677
Apr 15, 2025	58.22	58.74	56.45	57.93	57.93	-0.03%	47,820
Apr 14, 2025	57.12	58.13	56.80	57.95	57.95	2.20%	58,756
Apr 11, 2025	56.07	57.09	55.21	56.70	56.70	0.91%	45,810
Apr 10, 2025	55.62	56.99	55.35	56.19	56.19	0.39%	65,960
Apr 9, 2025	55.10	57.50	54.00	55.97	55.97	0.50%	72,245
Apr 8, 2025	56.10	56.92	54.79	55.69	55.69	0.94%	67,795
Apr 7, 2025	55.69	56.09	54.51	55.17	55.17	-3.23%	62,504
Apr 4, 2025	57.70	58.62	55.65	57.01	57.01	-2.36%	111,865
Apr 3, 2025	57.98	58.90	57.45	58.39	58.39	0.27%	71,651
Apr 2, 2025	58.30	58.90	57.68	58.23	58.23	-0.58%	53,647
Apr 1, 2025	57.98	58.90	57.38	58.57	58.57	1.53%	55,733
Mar 31, 2025	57.69	58.15	57.44	57.69	57.69	-0.31%	59,605
Mar 28, 2025	56.85	58.30	56.85	57.87	57.87	2.41%	74,566
Mar 27, 2025	55.90	56.69	55.90	56.51	56.51	0.86%	39,491
Mar 26, 2025	55.43	56.11	55.43	56.03	56.03	1.60%	46,407
Mar 25, 2025	55.80	55.80	54.64	55.15	55.15	-0.79%	56,013
Mar 24, 2025	55.61	56.40	55.40	55.59	55.59	0.65%	45,000
Mar 21, 2025	56.26	57.49	54.82	55.23	55.23	-1.85%	175,458
Mar 20, 2025	56.28	56.90	56.26	56.27	56.27	-0.69%	63,942
Mar 19, 2025	56.07	56.81	56.04	56.66	56.66	0.91%	84,063
Mar 18, 2025	56.10	56.64	55.69	56.15	56.15	-0.44%	73,348
Mar 17, 2025	55.95	57.15	55.95	56.40	56.40	0.23%	49,358
Mar 14, 2025	55.36	56.36	55.36	56.27	56.27	1.96%	56,993
Mar 13, 2025	54.69	55.66	54.69	55.19	55.19	1.27%	62,975
Mar 12, 2025	55.35	55.51	54.47	54.50	54.50	-1.82%	58,239
Mar 11, 2025	56.01	56.34	55.40	55.51	55.51	-0.75%	63,189
Mar 10, 2025	55.68	56.76	55.67	55.93	55.93	0.58%	65,101
Mar 7, 2025	54.60	55.95	54.59	55.61	55.61	1.87%	72,671
Mar 6, 2025	54.87	54.87	54.04	54.59	54.59	-1.07%	55,932
Mar 5, 2025	55.52	55.97	54.99	55.18	55.18	-1.02%	47,473
Mar 4, 2025	56.76	57.59	55.73	55.75	55.75	-2.07%	46,842
Mar 3, 2025	56.18	56.94	56.18	56.93	56.93	1.48%	63,219
Feb 28, 2025	55.40	56.36	55.20	56.10	56.10	1.72%	97,283
Feb 27, 2025	56.24	56.24	53.56	55.15	55.15	-3.26%	143,498