Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	54.29	54.29	53.63	54.02	53.52	0.09%	95,249
Apr 7, 2026	53.11	54.06	53.11	53.97	53.47	1.43%	99,401
Apr 6, 2026	53.72	53.72	52.94	53.21	52.71	-1.00%	127,294
Apr 2, 2026	53.07	53.96	52.75	53.75	53.25	1.70%	87,556
Apr 1, 2026	52.38	53.32	52.20	52.85	52.36	1.17%	107,149
Mar 31, 2026	53.31	53.39	51.94	52.24	51.75	-1.69%	136,011
Mar 30, 2026	52.52	53.42	52.34	53.14	52.64	1.66%	94,493
Mar 27, 2026	52.20	52.91	52.03	52.27	51.78	-0.63%	97,812
Mar 26, 2026	52.00	52.98	52.00	52.60	52.11	0.36%	95,682
Mar 25, 2026	52.13	52.70	51.20	52.41	51.92	1.55%	166,272
Mar 24, 2026	51.35	52.14	51.09	51.61	51.13	0.02%	183,982
Mar 23, 2026	51.52	51.75	50.82	51.60	51.12	1.90%	238,909
Mar 20, 2026	52.11	52.48	50.19	50.64	50.17	-2.63%	1,031,881