Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	58.37	58.41	56.20	56.32	56.32	-2.71%	49,256
Oct 31, 2024	57.67	58.52	57.67	57.89	57.89	-0.19%	145,184
Oct 30, 2024	58.19	58.72	57.81	58.00	58.00	0.22%	38,294
Oct 29, 2024	58.38	58.38	57.55	57.87	57.87	-1.90%	29,210
Oct 28, 2024	58.28	59.63	58.28	58.99	58.99	2.13%	41,952
Oct 25, 2024	58.90	58.91	57.62	57.76	57.76	-1.20%	28,161
Oct 24, 2024	58.96	59.39	58.14	58.46	58.46	-1.08%	47,472
Oct 23, 2024	58.67	59.36	58.55	59.10	59.10	0.36%	24,483
Oct 22, 2024	58.88	59.15	58.78	58.89	58.89	-0.37%	20,148
Oct 21, 2024	59.85	60.24	58.99	59.11	59.11	-1.63%	35,251
Oct 18, 2024	59.82	60.21	59.53	60.09	60.09	0.40%	30,350
Oct 17, 2024	60.92	60.92	59.69	59.85	59.85	-1.25%	34,952
Oct 16, 2024	59.75	60.86	59.02	60.61	60.61	2.35%	41,339
Oct 15, 2024	58.96	60.08	58.96	59.22	59.22	0.75%	38,638
Oct 14, 2024	57.99	58.93	57.99	58.78	58.78	1.14%	24,608
Oct 11, 2024	57.18	58.36	57.02	58.12	58.12	1.57%	29,720
Oct 10, 2024	57.46	58.12	57.08	57.22	57.22	-1.00%	70,303
Oct 9, 2024	57.38	58.34	56.93	57.80	57.80	0.49%	58,240
Oct 8, 2024	58.00	58.00	57.27	57.52	57.52	-0.83%	48,550
Oct 7, 2024	59.22	59.24	57.74	58.00	58.00	-2.41%	44,389
Oct 4, 2024	59.18	59.69	58.59	59.43	59.43	0.49%	45,880
Oct 3, 2024	59.86	59.86	58.91	59.14	59.14	-0.89%	37,440
Oct 2, 2024	59.78	60.41	59.53	59.67	59.67	-0.58%	45,341
Oct 1, 2024	60.31	60.74	59.92	60.02	60.02	-0.92%	45,983
Sep 30, 2024	59.87	60.84	59.51	60.58	60.58	1.49%	80,135
Sep 27, 2024	59.25	59.87	58.82	59.69	59.69	1.76%	50,855
Sep 26, 2024	59.80	60.02	58.48	58.66	58.66	-1.38%	55,287
Sep 25, 2024	60.10	60.10	59.00	59.48	59.48	-0.83%	44,554
Sep 24, 2024	60.44	60.83	59.86	59.98	59.98	-1.01%	35,536
Sep 23, 2024	60.90	61.00	60.31	60.59	60.59	0.35%	40,527
Sep 20, 2024	61.57	61.84	60.31	60.38	60.38	-2.14%	359,375
Sep 19, 2024	62.73	62.73	61.16	61.70	61.70	-1.01%	44,408
Sep 18, 2024	62.43	63.52	61.82	62.33	62.33	-0.22%	75,415
Sep 17, 2024	62.34	63.22	61.69	62.47	62.47	0.92%	104,753
Sep 16, 2024	61.53	62.25	61.12	61.90	61.90	1.11%	55,495
Sep 13, 2024	59.58	61.30	58.85	61.22	61.22	3.55%	77,226
Sep 12, 2024	58.58	59.15	58.38	59.12	59.12	1.67%	37,738
Sep 11, 2024	58.24	58.75	57.59	58.15	58.15	-0.80%	40,687
Sep 10, 2024	58.42	59.30	58.12	58.62	58.62	0.60%	37,544
Sep 9, 2024	58.11	58.46	57.88	58.27	58.27	-0.02%	43,308
Sep 6, 2024	59.44	59.44	58.27	58.28	58.28	-1.27%	39,071
Sep 5, 2024	60.00	60.16	58.90	59.03	59.03	-0.57%	29,326
Sep 4, 2024	59.81	60.03	58.73	59.37	59.37	-0.74%	28,739
Sep 3, 2024	59.82	60.86	59.59	59.81	59.81	-0.81%	57,344
Aug 30, 2024	59.60	60.47	58.83	60.30	60.30	1.72%	93,351
Aug 29, 2024	60.05	60.05	58.75	59.28	59.28	-1.04%	70,804
Aug 28, 2024	59.45	60.66	59.45	59.90	59.90	1.03%	56,594
Aug 27, 2024	59.80	59.80	59.19	59.29	59.29	-0.89%	37,828
Aug 26, 2024	60.38	60.64	59.50	59.82	59.82	-	60,070
Aug 23, 2024	59.66	60.70	59.31	59.82	59.82	1.22%	71,835
Aug 22, 2024	59.58	60.18	59.04	59.10	59.10	-1.02%	127,368
Aug 21, 2024	58.98	59.79	58.75	59.71	59.71	1.89%	33,707
Aug 20, 2024	59.31	59.71	58.47	58.60	58.60	-1.51%	63,703
Aug 19, 2024	58.74	59.55	58.67	59.50	59.50	1.40%	33,987
Aug 16, 2024	58.51	59.00	56.66	58.68	58.68	0.34%	65,022
Aug 15, 2024	58.70	58.94	57.90	58.48	58.48	-0.03%	48,564
Aug 14, 2024	58.77	58.77	58.22	58.50	58.08	0.38%	33,887
Aug 13, 2024	58.04	59.13	57.46	58.28	57.86	-0.09%	82,337
Aug 12, 2024	58.02	58.33	57.39	58.33	57.91	0.73%	144,204
Aug 9, 2024	57.78	58.04	56.72	57.91	57.49	1.06%	37,934
Aug 8, 2024	57.90	58.08	56.83	57.30	56.89	-0.02%	72,631
Aug 7, 2024	58.03	58.49	57.14	57.31	56.90	-0.12%	40,333
Aug 6, 2024	57.17	58.80	56.86	57.38	56.97	-3.42%	47,697
Aug 5, 2024	60.44	60.44	57.89	59.41	58.98	-3.32%	103,167
Aug 2, 2024	61.40	62.00	60.17	61.45	61.01	-0.97%	91,037
Aug 1, 2024	61.61	62.29	60.98	62.05	61.60	1.26%	79,566
Jul 31, 2024	61.34	62.53	60.55	61.28	60.84	0.07%	75,969
Jul 30, 2024	59.82	61.43	59.36	61.24	60.80	2.99%	61,674
Jul 29, 2024	60.65	60.65	59.28	59.46	59.03	-1.61%	25,677
Jul 26, 2024	60.70	60.90	60.05	60.43	59.99	0.65%	43,350
Jul 25, 2024	59.29	60.97	58.73	60.04	59.61	0.99%	91,013
Jul 24, 2024	57.96	60.00	57.96	59.45	59.02	1.96%	50,201
Jul 23, 2024	57.32	59.10	57.04	58.31	57.89	1.09%	66,827
Jul 22, 2024	56.95	57.81	56.84	57.68	57.26	0.70%	47,251
Jul 19, 2024	58.09	58.42	56.97	57.28	56.87	-1.17%	42,434
Jul 18, 2024	57.81	59.12	57.69	57.96	57.54	-0.65%	59,810
Jul 17, 2024	57.23	58.92	57.23	58.34	57.92	1.94%	78,101
Jul 16, 2024	55.20	57.27	53.89	57.23	56.82	4.66%	60,979
Jul 15, 2024	55.20	55.28	54.18	54.68	54.29	-0.78%	64,091
Jul 12, 2024	55.00	55.56	54.48	55.11	54.71	1.06%	60,390
Jul 11, 2024	53.03	54.81	52.95	54.53	54.14	3.81%	70,144
Jul 10, 2024	51.75	52.53	51.69	52.53	52.15	1.41%	32,727
Jul 9, 2024	51.39	52.27	51.04	51.80	51.43	0.70%	36,136
Jul 8, 2024	51.26	51.59	51.08	51.44	51.07	0.74%	29,516
Jul 5, 2024	51.21	51.30	50.47	51.06	50.69	-1.12%	47,917
Jul 3, 2024	52.21	52.41	51.41	51.64	51.27	-0.31%	23,384
Jul 2, 2024	51.71	52.54	51.71	51.80	51.43	-0.46%	56,939
Jul 1, 2024	52.00	52.80	51.48	52.04	51.67	0.48%	65,948
Jun 28, 2024	52.00	52.10	50.81	51.79	51.42	0.60%	585,056
Jun 27, 2024	50.68	51.59	50.05	51.48	51.11	1.58%	52,869
Jun 26, 2024	49.73	50.91	49.70	50.68	50.31	1.28%	57,814
Jun 25, 2024	50.93	50.97	49.89	50.04	49.68	-1.98%	41,319
Jun 24, 2024	49.62	51.17	49.62	51.05	50.68	3.21%	53,150
Jun 21, 2024	50.11	50.74	49.43	49.46	49.10	-1.18%	233,578
Jun 20, 2024	49.78	50.58	49.78	50.05	49.69	0.62%	28,010
Jun 18, 2024	49.90	50.16	49.39	49.74	49.38	-0.78%	26,758
Jun 17, 2024	48.94	50.38	48.94	50.13	49.77	1.48%	37,031
Jun 14, 2024	50.00	50.46	49.23	49.40	49.04	-1.79%	34,373
Jun 13, 2024	50.79	50.85	49.33	50.30	49.94	-1.06%	52,982
Jun 12, 2024	51.64	51.64	50.70	50.84	50.47	0.45%	35,817