Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	48.75	49.04	48.17	48.63	48.63	0.08%	71,801
Jan 6, 2026	49.14	49.20	48.37	48.59	48.59	-0.37%	86,859
Jan 5, 2026	48.72	48.88	48.10	48.77	48.77	-0.45%	122,891
Jan 2, 2026	48.74	49.23	48.19	48.99	48.99	1.14%	74,022
Dec 31, 2025	48.63	48.97	48.24	48.44	48.44	-0.31%	79,631
Dec 30, 2025	48.90	49.05	48.40	48.59	48.59	-0.69%	49,288
Dec 29, 2025	49.08	49.54	48.48	48.93	48.93	0.16%	95,845
Dec 26, 2025	48.78	49.17	48.37	48.85	48.85	0.33%	94,802
Dec 24, 2025	48.10	48.78	48.10	48.69	48.69	0.91%	35,911
Dec 23, 2025	48.08	48.82	48.08	48.25	48.25	0.21%	76,606
Dec 22, 2025	47.47	48.61	47.40	48.15	48.15	0.67%	180,542
Dec 19, 2025	50.05	50.17	47.80	47.83	47.83	-5.00%	555,482
Dec 18, 2025	50.51	50.64	49.63	50.35	50.35	0.04%	103,567
Dec 17, 2025	49.79	50.66	49.79	50.33	50.33	1.17%	98,682
Dec 16, 2025	50.03	50.03	49.36	49.75	49.75	-	125,768
Dec 15, 2025	49.41	49.81	48.71	49.75	49.75	1.53%	112,218
Dec 12, 2025	49.11	49.38	48.69	49.00	49.00	0.14%	181,210
Dec 11, 2025	48.37	49.29	48.30	48.93	48.93	1.41%	97,745
Dec 10, 2025	48.16	48.55	47.86	48.25	48.25	0.44%	272,004
Dec 9, 2025	47.97	48.29	47.71	48.04	48.04	0.67%	107,105
Dec 8, 2025	48.10	48.10	47.25	47.72	47.72	-0.31%	117,056
Dec 5, 2025	48.14	48.60	47.58	47.87	47.87	-0.87%	90,504
Dec 4, 2025	49.73	49.73	47.99	48.29	48.29	-3.54%	137,872
Dec 3, 2025	50.20	50.63	49.57	50.06	50.06	0.20%	76,699
Dec 2, 2025	50.22	50.22	49.21	49.96	49.96	0.04%	180,884
Dec 1, 2025	49.94	50.15	49.34	49.94	49.94	-0.58%	115,811
Nov 28, 2025	50.36	50.84	49.83	50.23	50.23	-0.18%	65,013
Nov 26, 2025	49.99	51.00	49.99	50.32	50.32	0.28%	267,636
Nov 25, 2025	49.71	50.44	49.28	50.18	50.18	1.78%	150,809
Nov 24, 2025	48.97	49.51	48.62	49.30	49.30	0.53%	176,154
Nov 21, 2025	49.44	49.71	48.90	49.04	49.04	0.06%	119,130
Nov 20, 2025	48.19	49.12	47.18	49.01	49.01	2.10%	116,719
Nov 19, 2025	47.93	48.32	47.55	48.00	48.00	0.08%	121,337
Nov 18, 2025	48.26	48.55	47.67	47.96	47.96	-0.08%	65,258
Nov 17, 2025	48.24	48.48	47.74	48.00	48.00	-	74,614
Nov 14, 2025	47.55	48.02	46.91	48.00	48.00	1.10%	216,304
Nov 13, 2025	47.51	47.91	47.31	47.48	47.48	-1.58%	74,000
Nov 12, 2025	48.12	48.59	47.80	48.24	47.79	-0.31%	135,039
Nov 11, 2025	47.67	48.45	47.45	48.39	47.94	1.70%	135,002
Nov 10, 2025	47.86	48.75	46.96	47.58	47.14	-0.63%	78,263
Nov 7, 2025	47.80	48.12	47.32	47.88	47.43	0.65%	153,579
Nov 6, 2025	47.74	48.84	47.45	47.57	47.13	-0.88%	101,558
Nov 5, 2025	48.50	49.02	47.68	47.99	47.54	-1.54%	113,773
Nov 4, 2025	49.20	50.46	47.87	48.74	48.29	-0.73%	161,258
Nov 3, 2025	48.55	49.41	47.94	49.10	48.64	0.72%	147,179
Oct 31, 2025	48.44	49.05	47.68	48.75	48.30	-0.25%	124,191
Oct 30, 2025	48.39	49.36	48.39	48.87	48.41	0.37%	74,922
Oct 29, 2025	49.90	50.00	48.45	48.69	48.24	-2.76%	77,916
Oct 28, 2025	49.94	50.30	49.20	50.07	49.60	-	77,218
Oct 27, 2025	50.09	50.23	49.29	50.07	49.60	-0.24%	71,925