Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	53.99	54.35	52.64	52.68	52.68	-2.10%	106,907
Apr 17, 2026	53.56	54.03	52.79	53.81	53.81	0.28%	90,592
Apr 16, 2026	53.15	53.68	52.91	53.66	53.66	0.39%	69,970
Apr 15, 2026	53.69	53.69	53.20	53.45	53.45	-1.04%	75,769
Apr 14, 2026	53.37	54.06	52.80	54.01	54.01	0.65%	112,062
Apr 13, 2026	54.44	54.45	53.46	53.66	53.66	-1.69%	76,317
Apr 10, 2026	55.08	55.08	54.30	54.58	54.58	-0.89%	54,551
Apr 9, 2026	53.78	55.08	53.78	55.07	55.07	1.94%	122,224
Apr 8, 2026	54.29	54.29	53.63	54.02	54.02	0.09%	95,249
Apr 7, 2026	53.11	54.06	53.11	53.97	53.97	1.43%	99,401
Apr 6, 2026	53.72	53.72	52.94	53.21	53.21	-1.00%	127,294
Apr 2, 2026	53.07	53.96	52.75	53.75	53.75	1.70%	87,556
Apr 1, 2026	52.38	53.32	52.20	52.85	52.85	1.17%	90,738
Mar 31, 2026	53.31	53.39	51.94	52.24	52.24	-1.69%	136,011
Mar 30, 2026	52.52	53.42	52.34	53.14	53.14	1.66%	94,493
Mar 27, 2026	52.20	52.91	52.03	52.27	52.27	-0.63%	94,896
Mar 26, 2026	52.00	52.98	52.00	52.60	52.60	0.36%	95,087
Mar 25, 2026	52.13	52.70	51.20	52.41	52.41	1.55%	139,727
Mar 24, 2026	51.35	52.14	51.09	51.61	51.61	0.02%	183,981
Mar 23, 2026	51.52	51.75	50.82	51.60	51.60	1.90%	238,836
Mar 20, 2026	52.11	52.48	50.19	50.64	50.64	-2.63%	1,018,692
Mar 19, 2026	51.72	52.56	51.45	52.01	52.01	0.29%	170,315
Mar 18, 2026	52.35	53.02	51.45	51.86	51.86	-1.48%	165,070
Mar 17, 2026	53.35	53.41	52.38	52.64	52.64	-0.53%	160,509
Mar 16, 2026	53.61	53.61	52.47	52.92	52.92	-0.45%	122,906
Mar 13, 2026	53.10	53.37	52.41	53.16	53.16	0.97%	104,097
Mar 12, 2026	52.10	53.42	51.94	52.65	52.65	1.06%	126,357
Mar 11, 2026	51.92	52.33	51.45	52.10	52.10	-0.34%	108,002
Mar 10, 2026	52.84	53.11	52.20	52.28	52.28	-1.90%	213,115
Mar 9, 2026	52.99	53.56	51.90	53.29	53.29	0.41%	81,657
Mar 6, 2026	52.66	53.48	52.66	53.07	53.07	0.13%	152,805
Mar 5, 2026	52.63	53.21	52.30	53.00	53.00	-0.36%	119,869
Mar 4, 2026	52.31	53.26	51.39	53.19	53.19	2.19%	128,393
Mar 3, 2026	51.38	52.24	50.70	52.05	52.05	0.04%	110,452
Mar 2, 2026	52.03	52.91	51.90	52.03	52.03	-0.54%	101,300
Feb 27, 2026	51.58	52.33	51.20	52.31	52.31	1.57%	141,848
Feb 26, 2026	51.99	51.99	51.13	51.50	51.50	-0.66%	147,371
Feb 25, 2026	51.87	52.15	50.69	51.84	51.84	-	126,408
Feb 24, 2026	52.27	52.27	51.24	51.84	51.84	-0.44%	118,168
Feb 23, 2026	51.89	52.24	51.51	52.07	52.07	0.70%	68,021
Feb 20, 2026	51.98	52.13	51.03	51.71	51.71	0.29%	75,108
Feb 19, 2026	51.42	52.34	51.27	51.56	51.56	0.08%	131,344
Feb 18, 2026	52.91	52.96	51.52	51.52	51.52	-2.63%	84,465
Feb 17, 2026	53.14	53.66	52.49	52.91	52.91	-0.43%	84,707
Feb 13, 2026	50.96	53.72	50.91	53.14	53.14	4.24%	114,296
Feb 12, 2026	50.78	51.86	49.84	50.98	50.98	-0.12%	157,359
Feb 11, 2026	51.32	51.61	50.61	51.04	50.57	0.08%	91,362
Feb 10, 2026	52.37	53.50	50.38	51.00	50.53	0.43%	124,109
Feb 9, 2026	50.58	51.14	50.18	50.78	50.31	0.42%	107,259
Feb 6, 2026	51.67	52.41	50.43	50.57	50.10	-1.86%	83,628