Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	54.30	54.49	53.73	53.94	53.94	-1.03%	99,063
Jul 30, 2026	54.92	55.07	54.01	54.50	54.50	-0.91%	77,931
Jul 29, 2026	55.81	56.22	54.82	55.00	55.00	-1.77%	95,896
Jul 28, 2026	56.16	57.26	55.57	55.99	55.99	0.81%	75,149
Jul 27, 2026	55.60	56.05	55.30	55.54	55.54	-0.07%	94,573
Jul 24, 2026	55.68	56.18	54.54	55.58	55.58	0.54%	83,015
Jul 23, 2026	54.88	55.80	54.26	55.28	55.28	-0.09%	73,024
Jul 22, 2026	54.37	55.47	54.28	55.33	55.33	2.61%	84,988
Jul 21, 2026	53.99	54.52	53.54	53.92	53.92	-0.74%	113,686
Jul 20, 2026	54.64	55.18	54.04	54.32	54.32	-0.42%	89,037
Jul 17, 2026	54.97	55.59	54.05	54.55	54.55	0.26%	160,377
Jul 16, 2026	53.31	54.56	53.31	54.41	54.41	2.24%	108,345
Jul 15, 2026	53.54	54.09	53.05	53.22	53.22	-0.75%	90,490
Jul 14, 2026	54.08	54.46	53.51	53.62	53.62	-0.65%	144,221
Jul 13, 2026	53.25	54.36	52.80	53.97	53.97	1.72%	130,433
Jul 10, 2026	52.53	53.24	52.53	53.06	53.06	0.72%	77,486
Jul 9, 2026	52.32	52.77	52.09	52.68	52.68	0.34%	107,122
Jul 8, 2026	52.77	53.89	52.44	52.50	52.50	-0.64%	116,930
Jul 7, 2026	52.63	53.63	52.63	52.84	52.84	1.11%	116,610
Jul 6, 2026	53.41	53.75	52.23	52.26	52.26	-2.28%	97,674
Jul 2, 2026	52.76	54.02	52.69	53.48	53.48	1.96%	144,790
Jul 1, 2026	52.70	53.49	51.96	52.45	52.45	-0.46%	151,515
Jun 30, 2026	53.21	53.26	52.60	52.69	52.69	-0.79%	104,217
Jun 29, 2026	53.82	53.82	52.97	53.11	53.11	-1.32%	169,081
Jun 26, 2026	52.86	53.93	52.59	53.82	53.82	2.67%	542,255
Jun 25, 2026	53.03	53.66	51.65	52.42	52.42	-1.11%	571,713
Jun 24, 2026	51.65	53.03	51.56	53.01	53.01	2.45%	157,494
Jun 23, 2026	51.60	52.41	51.33	51.74	51.74	1.41%	181,816
Jun 22, 2026	50.73	51.63	50.73	51.02	51.02	0.12%	88,303
Jun 18, 2026	51.27	51.78	50.92	50.96	50.96	-0.53%	198,583
Jun 17, 2026	51.12	51.86	50.43	51.23	51.23	-0.47%	121,750
Jun 16, 2026	51.69	52.20	51.28	51.47	51.47	-0.10%	103,835
Jun 15, 2026	51.48	51.99	51.02	51.52	51.52	-0.75%	59,938
Jun 12, 2026	51.36	52.07	51.36	51.91	51.91	1.29%	65,550
Jun 11, 2026	52.05	52.46	51.11	51.25	51.25	-0.68%	97,163
Jun 10, 2026	51.49	53.47	51.17	51.60	51.60	0.14%	136,601
Jun 9, 2026	51.06	52.54	50.79	51.53	51.53	1.78%	174,030
Jun 8, 2026	51.08	51.51	50.22	50.63	50.63	-1.17%	139,779
Jun 5, 2026	50.53	51.98	49.60	51.23	51.23	2.19%	179,342
Jun 4, 2026	49.51	50.13	48.62	50.13	50.13	2.66%	193,360
Jun 3, 2026	49.25	50.24	48.64	48.83	48.83	-1.27%	223,285
Jun 2, 2026	48.39	50.18	48.39	49.46	49.46	1.69%	153,922
Jun 1, 2026	49.93	49.93	48.56	48.64	48.64	-2.78%	126,970
May 29, 2026	50.99	51.12	50.03	50.03	50.03	-1.98%	228,440
May 28, 2026	51.39	51.88	50.81	51.04	51.04	-1.24%	99,367
May 27, 2026	51.89	52.19	51.49	51.68	51.68	0.17%	76,686
May 26, 2026	51.68	52.19	50.99	51.59	51.59	-0.42%	73,372
May 22, 2026	51.35	51.89	50.72	51.81	51.81	0.47%	57,693
May 21, 2026	51.05	51.65	50.73	51.57	51.57	0.47%	103,835
May 20, 2026	51.10	51.75	50.82	51.33	51.33	0.49%	81,227