Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	55.73	56.80	54.71	56.38	56.38	-0.39%	193,555
Nov 5, 2026	57.07	58.33	56.33	56.60	56.60	0.11%	167,668
Nov 4, 2026	55.26	56.86	55.26	56.54	56.54	3.10%	139,509
Nov 3, 2026	55.96	55.96	54.03	54.84	54.84	-2.83%	181,322
Nov 2, 2026	55.52	56.63	54.89	56.44	56.44	1.75%	110,276
Oct 30, 2026	55.41	55.84	55.03	55.47	55.47	0.82%	87,786
Oct 29, 2026	55.34	55.39	54.80	55.02	55.02	0.49%	76,109
Oct 28, 2026	54.93	55.02	54.45	54.75	54.75	-0.40%	110,263
Oct 27, 2026	54.80	55.31	54.76	54.97	54.97	-0.54%	133,898
Oct 26, 2026	55.19	55.55	54.74	55.27	55.27	0.22%	95,297
Oct 23, 2026	54.68	55.19	54.44	55.15	55.15	0.16%	88,018
Oct 22, 2026	53.99	55.18	53.53	55.06	55.06	2.76%	91,126
Oct 21, 2026	53.95	53.95	53.20	53.58	53.58	-0.22%	57,133
Oct 20, 2026	53.42	54.23	53.42	53.70	53.70	1.38%	78,649
Oct 19, 2026	54.02	54.02	52.81	52.97	52.97	-2.03%	71,315
Oct 16, 2026	53.70	54.35	52.77	54.07	54.07	1.39%	113,984
Oct 15, 2026	53.98	54.21	53.29	53.33	53.33	0.24%	96,523
Oct 14, 2026	53.18	53.96	53.03	53.20	53.20	-0.37%	126,702
Oct 13, 2026	53.40	53.62	52.63	53.40	53.40	0.72%	98,319
Oct 12, 2026	52.42	53.06	52.15	53.02	53.02	1.45%	75,786
Oct 9, 2026	52.20	52.64	52.02	52.26	52.26	-0.23%	58,128
Oct 8, 2026	51.91	52.66	51.32	52.38	52.38	1.18%	140,520
Oct 7, 2026	51.10	51.97	50.88	51.77	51.77	1.15%	107,259
Oct 6, 2026	50.98	51.21	50.15	51.18	51.18	1.05%	97,623
Oct 5, 2026	51.07	51.17	50.44	50.65	50.65	-1.07%	154,940
Oct 2, 2026	51.08	51.70	50.60	51.20	51.20	1.19%	386,966
Oct 1, 2026	50.54	50.95	49.93	50.60	50.60	-0.32%	120,606
Sep 30, 2026	51.24	51.27	50.56	50.76	50.76	-0.45%	173,482
Sep 29, 2026	50.17	51.15	49.92	50.99	50.99	1.27%	178,646
Sep 28, 2026	51.00	51.00	50.09	50.35	50.35	-1.24%	107,618
Sep 25, 2026	50.75	51.04	50.38	50.98	50.98	0.28%	138,468
Sep 24, 2026	51.02	51.14	50.36	50.84	50.84	-0.02%	175,588
Sep 23, 2026	51.44	51.52	48.39	50.85	50.85	-1.53%	109,410
Sep 22, 2026	51.87	52.53	51.50	51.64	51.64	-0.41%	125,474
Sep 21, 2026	51.89	52.37	51.29	51.85	51.85	-0.13%	104,614
Sep 18, 2026	52.56	52.83	51.68	51.92	51.92	-2.31%	225,475
Sep 17, 2026	52.59	53.31	52.20	53.15	53.15	1.49%	219,121
Sep 16, 2026	52.53	52.88	51.77	52.37	52.37	0.46%	179,127
Sep 15, 2026	52.43	53.00	52.13	52.13	52.13	-0.95%	133,923
Sep 14, 2026	53.80	54.23	52.40	52.63	52.63	-0.87%	92,753
Sep 11, 2026	53.70	53.70	52.61	53.09	53.09	-0.08%	119,696
Sep 10, 2026	54.03	54.30	53.13	53.13	53.13	-1.15%	198,102
Sep 9, 2026	53.94	54.27	53.28	53.75	53.75	-0.44%	97,948
Sep 8, 2026	53.62	54.37	53.47	53.99	53.99	0.52%	93,664
Sep 4, 2026	53.61	54.04	53.55	53.71	53.71	-	78,243
Sep 3, 2026	53.76	54.33	53.10	53.71	53.71	0.34%	115,104
Sep 2, 2026	53.76	53.91	53.02	53.53	53.53	-0.15%	163,508
Sep 1, 2026	53.58	53.72	53.21	53.61	53.61	0.13%	90,680
Aug 31, 2026	52.69	53.59	52.54	53.54	53.54	0.83%	176,900
Aug 28, 2026	53.82	54.08	53.10	53.10	53.10	-0.69%	193,331