Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.24	54.36	53.02	53.51	-	-1.22%	44,899
Aug 20, 2026	53.85	54.62	53.46	54.17	54.17	0.31%	97,553
Aug 19, 2026	54.20	54.96	53.89	54.00	54.00	0.15%	96,723
Aug 18, 2026	54.59	54.67	53.84	53.92	53.92	-0.26%	138,909
Aug 17, 2026	54.06	54.41	53.59	54.06	54.06	-0.05%	106,463
Aug 14, 2026	54.29	54.79	52.65	54.56	54.09	0.28%	71,061
Aug 13, 2026	54.31	54.86	54.24	54.41	53.94	0.82%	69,173
Aug 12, 2026	53.94	54.23	53.33	53.97	53.50	0.37%	75,168
Aug 11, 2026	53.02	53.99	53.02	53.77	53.30	1.55%	83,603
Aug 10, 2026	53.29	53.36	52.75	52.95	52.49	-1.45%	75,297
Aug 7, 2026	53.55	54.28	53.23	53.73	53.26	-0.13%	79,809
Aug 6, 2026	53.95	54.33	53.37	53.80	53.33	0.52%	127,309
Aug 5, 2026	54.15	54.23	52.89	53.52	53.05	-0.17%	151,805
Aug 4, 2026	52.71	54.51	51.98	53.61	53.14	0.19%	143,122
Aug 3, 2026	53.53	54.93	51.82	53.51	53.04	-0.80%	156,473
Jul 31, 2026	54.30	54.49	53.73	53.94	53.47	-1.03%	99,146
Jul 30, 2026	54.92	55.07	54.01	54.50	54.03	-0.91%	77,931
Jul 29, 2026	55.81	56.22	54.82	55.00	54.52	-1.77%	95,904
Jul 28, 2026	56.16	57.26	55.57	55.99	55.50	0.81%	96,207
Jul 27, 2026	55.60	56.05	55.30	55.54	55.06	-0.07%	94,573
Jul 24, 2026	55.68	56.18	54.54	55.58	55.10	0.54%	83,016
Jul 23, 2026	54.88	55.80	54.26	55.28	54.80	-0.09%	73,043
Jul 22, 2026	54.37	55.47	54.28	55.33	54.85	2.61%	84,990
Jul 21, 2026	53.99	54.52	53.54	53.92	53.45	-0.74%	124,149
Jul 20, 2026	54.64	55.18	54.04	54.32	53.85	-0.42%	89,037
Jul 17, 2026	54.97	55.59	54.05	54.55	54.08	0.26%	160,517
Jul 16, 2026	53.31	54.56	53.31	54.41	53.94	2.24%	108,345
Jul 15, 2026	53.54	54.09	53.05	53.22	52.76	-0.75%	92,812
Jul 14, 2026	54.08	54.46	53.51	53.62	53.15	-0.65%	158,917
Jul 13, 2026	53.25	54.36	52.80	53.97	53.50	1.72%	130,449
Jul 10, 2026	52.53	53.24	52.53	53.06	52.60	0.72%	77,561
Jul 9, 2026	52.32	52.77	52.09	52.68	52.22	0.34%	108,797
Jul 8, 2026	52.77	53.89	52.44	52.50	52.04	-0.64%	124,436
Jul 7, 2026	52.63	53.63	52.63	52.84	52.38	1.11%	116,610
Jul 6, 2026	53.41	53.75	52.23	52.26	51.81	-2.28%	99,615
Jul 2, 2026	52.76	54.02	52.69	53.48	53.01	1.96%	145,425
Jul 1, 2026	52.70	53.49	51.96	52.45	51.99	-0.46%	160,320
Jun 30, 2026	53.21	53.26	52.60	52.69	52.23	-0.79%	104,217
Jun 29, 2026	53.82	53.82	52.97	53.11	52.65	-1.32%	175,047
Jun 26, 2026	52.86	53.93	52.59	53.82	53.35	2.67%	547,341
Jun 25, 2026	53.03	53.66	51.65	52.42	51.96	-1.11%	574,197
Jun 24, 2026	51.65	53.03	51.56	53.01	52.55	2.45%	166,804
Jun 23, 2026	51.60	52.41	51.33	51.74	51.29	1.41%	245,562
Jun 22, 2026	50.73	51.63	50.73	51.02	50.58	0.12%	90,392
Jun 18, 2026	51.27	51.78	50.92	50.96	50.52	-0.53%	200,731
Jun 17, 2026	51.12	51.86	50.43	51.23	50.78	-0.47%	121,852
Jun 16, 2026	51.69	52.20	51.28	51.47	51.02	-0.10%	108,471
Jun 15, 2026	51.48	51.99	51.02	51.52	51.07	-0.75%	63,234
Jun 12, 2026	51.36	52.07	51.36	51.91	51.46	1.29%	80,584
Jun 11, 2026	52.05	52.46	51.11	51.25	50.80	-0.68%	102,293