Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	53.49	53.49	53.49	53.33	53.33	0.24%	96,524
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
Aug 27, 2026	53.20	53.99	53.03	53.47	53.47	-0.61%	62,869
Aug 26, 2026	53.83	54.26	52.99	53.80	53.80	-0.19%	73,213
Aug 25, 2026	53.74	54.00	53.33	53.90	53.90	0.58%	69,172
Aug 24, 2026	53.32	53.78	52.89	53.59	53.59	0.79%	112,411
Aug 21, 2026	54.24	54.36	53.02	53.17	53.17	-1.85%	186,157
Aug 20, 2026	53.85	54.62	53.46	54.17	54.17	0.31%	131,060
Aug 19, 2026	54.20	54.96	53.89	54.00	54.00	0.15%	150,010
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%	106,553
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