Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.56	54.57	53.56	53.78	53.78	-0.85%	312,632
Dec 19, 2024	53.80	54.88	53.66	54.24	54.24	0.24%	75,819
Dec 18, 2024	56.00	56.25	53.93	54.11	54.11	-3.27%	68,890
Dec 17, 2024	56.04	56.41	55.35	55.94	55.94	-0.92%	95,026
Dec 16, 2024	56.84	57.77	56.46	56.46	56.46	-0.65%	48,616
Dec 13, 2024	56.12	57.04	56.02	56.83	56.83	0.69%	39,459
Dec 12, 2024	58.03	58.03	56.37	56.44	56.44	-2.06%	63,855
Dec 11, 2024	58.30	58.86	57.62	57.63	57.63	-0.26%	52,686
Dec 10, 2024	57.52	58.58	57.00	57.78	57.78	0.24%	64,758
Dec 9, 2024	58.22	58.81	57.64	57.64	57.64	-0.26%	46,218
Dec 6, 2024	58.55	58.55	57.49	57.79	57.79	-1.03%	41,301
Dec 5, 2024	58.79	59.23	58.18	58.39	58.39	-0.68%	45,088
Dec 4, 2024	58.64	59.11	58.08	58.79	58.79	-0.44%	64,559
Dec 3, 2024	59.98	60.03	58.88	59.05	59.05	-1.45%	44,988
Dec 2, 2024	60.14	60.48	59.70	59.92	59.92	-0.17%	47,698
Nov 29, 2024	59.84	60.38	59.60	60.02	60.02	0.42%	32,993
Nov 27, 2024	60.00	61.14	59.67	59.77	59.77	0.45%	49,880
Nov 26, 2024	60.45	60.45	59.31	59.50	59.50	-1.86%	84,823
Nov 25, 2024	60.49	61.42	60.28	60.63	60.63	0.40%	91,753
Nov 22, 2024	60.38	61.33	59.93	60.39	60.39	0.27%	73,207
Nov 21, 2024	59.33	61.01	59.11	60.23	60.23	1.62%	73,441
Nov 20, 2024	58.78	59.37	58.51	59.27	59.27	0.89%	54,077
Nov 19, 2024	58.06	58.83	57.51	58.75	58.75	0.51%	49,848
Nov 18, 2024	59.00	59.55	58.31	58.45	58.45	-1.18%	91,418
Nov 15, 2024	59.53	59.66	58.56	59.15	59.15	0.39%	54,516
Nov 14, 2024	58.77	59.60	57.55	58.92	58.92	-0.02%	74,501
Nov 13, 2024	60.10	60.15	58.90	58.93	58.51	-0.89%	61,887
Nov 12, 2024	60.49	60.57	59.45	59.46	59.03	-1.34%	72,265
Nov 11, 2024	60.42	61.22	60.09	60.27	59.84	0.79%	61,185
Nov 8, 2024	58.59	59.81	58.59	59.80	59.37	2.94%	84,774
Nov 7, 2024	60.71	60.96	57.77	58.09	57.67	-4.28%	90,424
Nov 6, 2024	60.77	61.51	59.50	60.69	60.26	7.57%	139,675
Nov 5, 2024	53.85	58.39	53.85	56.42	56.02	-0.60%	78,058
Nov 4, 2024	55.78	57.26	55.78	56.76	56.35	0.78%	66,595
Nov 1, 2024	58.37	58.41	56.20	56.32	55.92	-2.71%	49,256
Oct 31, 2024	57.67	58.52	57.67	57.89	57.48	-0.19%	145,184
Oct 30, 2024	58.19	58.72	57.81	58.00	57.59	0.22%	38,294
Oct 29, 2024	58.38	58.38	57.55	57.87	57.46	-1.90%	29,210
Oct 28, 2024	58.28	59.63	58.28	58.99	58.57	2.13%	41,952
Oct 25, 2024	58.90	58.91	57.62	57.76	57.35	-1.20%	28,161
Oct 24, 2024	58.96	59.39	58.14	58.46	58.04	-1.08%	47,472
Oct 23, 2024	58.67	59.36	58.55	59.10	58.68	0.36%	24,483
Oct 22, 2024	58.88	59.15	58.78	58.89	58.47	-0.37%	20,148
Oct 21, 2024	59.85	60.24	58.99	59.11	58.69	-1.63%	35,251
Oct 18, 2024	59.82	60.21	59.53	60.09	59.66	0.40%	30,350
Oct 17, 2024	60.92	60.92	59.69	59.85	59.42	-1.25%	34,952
Oct 16, 2024	59.75	60.86	59.02	60.61	60.18	2.35%	41,339
Oct 15, 2024	58.96	60.08	58.96	59.22	58.80	0.75%	38,638
Oct 14, 2024	57.99	58.93	57.99	58.78	58.36	1.14%	24,608
Oct 11, 2024	57.18	58.36	57.02	58.12	57.70	1.57%	29,720
Oct 10, 2024	57.46	58.12	57.08	57.22	56.81	-1.00%	70,303
Oct 9, 2024	57.38	58.34	56.93	57.80	57.39	0.49%	58,240
Oct 8, 2024	58.00	58.00	57.27	57.52	57.11	-0.83%	48,550
Oct 7, 2024	59.22	59.24	57.74	58.00	57.59	-2.41%	44,389
Oct 4, 2024	59.18	59.69	58.59	59.43	59.00	0.49%	45,880
Oct 3, 2024	59.86	59.86	58.91	59.14	58.72	-0.89%	37,440
Oct 2, 2024	59.78	60.41	59.53	59.67	59.24	-0.58%	45,341
Oct 1, 2024	60.31	60.74	59.92	60.02	59.59	-0.92%	45,983
Sep 30, 2024	59.87	60.84	59.51	60.58	60.15	1.49%	80,135
Sep 27, 2024	59.25	59.87	58.82	59.69	59.26	1.76%	50,855
Sep 26, 2024	59.80	60.02	58.48	58.66	58.24	-1.38%	55,287
Sep 25, 2024	60.10	60.10	59.00	59.48	59.05	-0.83%	44,554
Sep 24, 2024	60.44	60.83	59.86	59.98	59.55	-1.01%	35,536
Sep 23, 2024	60.90	61.00	60.31	60.59	60.16	0.35%	40,527
Sep 20, 2024	61.57	61.84	60.31	60.38	59.95	-2.14%	359,375
Sep 19, 2024	62.73	62.73	61.16	61.70	61.26	-1.01%	44,408
Sep 18, 2024	62.43	63.52	61.82	62.33	61.88	-0.22%	75,415
Sep 17, 2024	62.34	63.22	61.69	62.47	62.02	0.92%	104,753
Sep 16, 2024	61.53	62.25	61.12	61.90	61.46	1.11%	55,495
Sep 13, 2024	59.58	61.30	58.85	61.22	60.78	3.55%	77,226
Sep 12, 2024	58.58	59.15	58.38	59.12	58.70	1.67%	37,738
Sep 11, 2024	58.24	58.75	57.59	58.15	57.73	-0.80%	40,687
Sep 10, 2024	58.42	59.30	58.12	58.62	58.20	0.60%	37,544
Sep 9, 2024	58.11	58.46	57.88	58.27	57.85	-0.02%	43,308
Sep 6, 2024	59.44	59.44	58.27	58.28	57.86	-1.27%	39,071
Sep 5, 2024	60.00	60.16	58.90	59.03	58.61	-0.57%	29,326
Sep 4, 2024	59.81	60.03	58.73	59.37	58.95	-0.74%	28,739
Sep 3, 2024	59.82	60.86	59.59	59.81	59.38	-0.81%	57,344
Aug 30, 2024	59.60	60.47	58.83	60.30	59.87	1.72%	93,351
Aug 29, 2024	60.05	60.05	58.75	59.28	58.86	-1.04%	70,804
Aug 28, 2024	59.45	60.66	59.45	59.90	59.47	1.03%	56,594
Aug 27, 2024	59.80	59.80	59.19	59.29	58.87	-0.89%	37,828
Aug 26, 2024	60.38	60.64	59.50	59.82	59.39	-	60,070
Aug 23, 2024	59.66	60.70	59.31	59.82	59.39	1.22%	71,835
Aug 22, 2024	59.58	60.18	59.04	59.10	58.68	-1.02%	127,368
Aug 21, 2024	58.98	59.79	58.75	59.71	59.28	1.89%	33,707
Aug 20, 2024	59.31	59.71	58.47	58.60	58.18	-1.51%	63,703
Aug 19, 2024	58.74	59.55	58.67	59.50	59.07	1.40%	33,987
Aug 16, 2024	58.51	59.00	56.66	58.68	58.26	0.34%	65,022
Aug 15, 2024	58.70	58.94	57.90	58.48	58.06	-0.03%	48,564
Aug 14, 2024	58.77	58.77	58.22	58.50	57.66	0.38%	33,887
Aug 13, 2024	58.04	59.13	57.46	58.28	57.45	-0.09%	82,337
Aug 12, 2024	58.02	58.33	57.39	58.33	57.49	0.73%	144,204
Aug 9, 2024	57.78	58.04	56.72	57.91	57.08	1.06%	37,934
Aug 8, 2024	57.90	58.08	56.83	57.30	56.48	-0.02%	72,631
Aug 7, 2024	58.03	58.49	57.14	57.31	56.49	-0.12%	40,333
Aug 6, 2024	57.17	58.80	56.86	57.38	56.56	-3.42%	47,697
Aug 5, 2024	60.44	60.44	57.89	59.41	58.56	-3.32%	103,167
Aug 2, 2024	61.40	62.00	60.17	61.45	60.57	-0.97%	91,037
Aug 1, 2024	61.61	62.29	60.98	62.05	61.16	1.26%	79,566