Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	50.80	51.35	50.68	50.75	50.75	-	101,438
May 8, 2026	50.99	51.57	50.55	50.75	50.75	-0.43%	110,287
May 7, 2026	49.50	51.04	49.21	50.97	50.97	3.43%	142,583
May 6, 2026	50.74	50.74	49.04	49.28	49.28	-2.24%	151,203
May 5, 2026	53.31	53.31	49.84	50.41	50.41	-3.93%	184,269
May 4, 2026	51.90	52.76	51.60	52.47	52.47	1.20%	102,339
May 1, 2026	52.54	52.85	51.85	51.85	51.85	-1.16%	94,336
Apr 30, 2026	51.90	53.27	51.78	52.46	52.46	0.65%	97,707
Apr 29, 2026	52.42	53.27	51.90	52.12	52.12	-1.64%	91,817
Apr 28, 2026	52.88	53.63	52.49	52.99	52.99	1.13%	86,895
Apr 27, 2026	52.44	53.18	52.16	52.40	52.40	-0.70%	64,003
Apr 24, 2026	52.23	53.56	52.20	52.77	52.77	-0.21%	106,123
Apr 23, 2026	51.77	52.94	51.73	52.88	52.88	2.42%	99,228
Apr 22, 2026	51.64	52.23	51.45	51.63	51.63	-0.23%	79,461
Apr 21, 2026	52.99	52.99	51.41	51.75	51.75	-1.77%	133,948
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