Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	50.47	51.36	50.35	51.08	51.08	0.63%	84,036
May 18, 2026	50.32	51.05	50.04	50.76	50.76	1.20%	91,014
May 15, 2026	50.68	50.99	49.87	50.16	50.16	-1.72%	112,152
May 14, 2026	50.73	51.05	50.34	51.04	51.04	1.14%	91,015
May 13, 2026	50.68	51.01	50.40	50.94	50.47	0.32%	117,170
May 12, 2026	50.99	51.24	50.51	50.78	50.31	0.06%	87,840
May 11, 2026	50.80	51.35	50.68	50.75	50.28	-	102,134
May 8, 2026	50.99	51.57	50.55	50.75	50.28	-0.43%	110,719
May 7, 2026	49.50	51.04	49.21	50.97	50.49	3.43%	143,552
May 6, 2026	50.74	50.74	49.04	49.28	48.82	-2.24%	166,425
May 5, 2026	53.31	53.31	49.84	50.41	49.94	-3.93%	188,976
May 4, 2026	51.90	52.76	51.60	52.47	51.98	1.20%	102,662
May 1, 2026	52.54	52.85	51.85	51.85	51.37	-1.16%	99,720
Apr 30, 2026	51.90	53.27	51.78	52.46	51.97	0.65%	106,428
Apr 29, 2026	52.42	53.27	51.90	52.12	51.63	-1.64%	97,833
Apr 28, 2026	52.88	53.63	52.49	52.99	52.50	1.13%	86,895
Apr 27, 2026	52.44	53.18	52.16	52.40	51.91	-0.70%	64,003
Apr 24, 2026	52.23	53.56	52.20	52.77	52.28	-0.21%	130,827
Apr 23, 2026	51.77	52.94	51.73	52.88	52.39	2.42%	99,228
Apr 22, 2026	51.64	52.23	51.45	51.63	51.15	-0.23%	85,330
Apr 21, 2026	52.99	52.99	51.41	51.75	51.27	-1.77%	144,960
Apr 20, 2026	53.99	54.35	52.64	52.68	52.19	-2.10%	106,907
Apr 17, 2026	53.56	54.03	52.79	53.81	53.31	0.28%	90,592
Apr 16, 2026	53.15	53.68	52.91	53.66	53.16	0.39%	114,656
Apr 15, 2026	53.69	53.69	53.20	53.45	52.95	-1.04%	75,769
Apr 14, 2026	53.37	54.06	52.80	54.01	53.51	0.65%	112,067
Apr 13, 2026	54.44	54.45	53.46	53.66	53.16	-1.69%	76,317
Apr 10, 2026	55.08	55.08	54.30	54.58	54.07	-0.89%	54,551
Apr 9, 2026	53.78	55.08	53.78	55.07	54.56	1.94%	122,224