Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	53.62	53.62	53.16	53.16	-	-1.10%	155,884
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
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