Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.86	53.93	52.59	53.82	53.82	2.67%	542,255
Jun 25, 2026	53.03	53.66	51.65	52.42	52.42	-1.11%	571,713
Jun 24, 2026	51.65	53.03	51.56	53.01	53.01	2.45%	157,494
Jun 23, 2026	51.60	52.41	51.33	51.74	51.74	1.41%	181,816
Jun 22, 2026	50.73	51.63	50.73	51.02	51.02	0.12%	88,303
Jun 18, 2026	51.27	51.78	50.92	50.96	50.96	-0.53%	198,583
Jun 17, 2026	51.12	51.86	50.43	51.23	51.23	-0.47%	121,750
Jun 16, 2026	51.69	52.20	51.28	51.47	51.47	-0.10%	103,835
Jun 15, 2026	51.48	51.99	51.02	51.52	51.52	-0.75%	59,938
Jun 12, 2026	51.36	52.07	51.36	51.91	51.91	1.29%	65,550
Jun 11, 2026	52.05	52.46	51.11	51.25	51.25	-0.68%	97,163
Jun 10, 2026	51.49	53.47	51.17	51.60	51.60	0.14%	136,601
Jun 9, 2026	51.06	52.54	50.79	51.53	51.53	1.78%	174,030
Jun 8, 2026	51.08	51.51	50.22	50.63	50.63	-1.17%	139,779
Jun 5, 2026	50.53	51.98	49.60	51.23	51.23	2.19%	179,342
Jun 4, 2026	49.51	50.13	48.62	50.13	50.13	2.66%	193,360
Jun 3, 2026	49.25	50.24	48.64	48.83	48.83	-1.27%	223,285
Jun 2, 2026	48.39	50.18	48.39	49.46	49.46	1.69%	153,922
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
Mar 19, 2026	51.72	52.56	51.45	52.01	51.53	0.29%	170,717
Mar 18, 2026	52.35	53.02	51.45	51.86	51.38	-1.48%	165,070
Mar 17, 2026	53.35	53.41	52.38	52.64	52.15	-0.53%	160,512
Mar 16, 2026	53.61	53.61	52.47	52.92	52.43	-0.45%	131,712
Mar 13, 2026	53.10	53.37	52.41	53.16	52.66	0.97%	104,097
Mar 12, 2026	52.10	53.42	51.94	52.65	52.16	1.06%	126,357
Mar 11, 2026	51.92	52.33	51.45	52.10	51.61	-0.34%	108,002
Mar 10, 2026	52.84	53.11	52.20	52.28	51.79	-1.90%	213,115
Mar 9, 2026	52.99	53.56	51.90	53.29	52.79	0.41%	81,657
Mar 6, 2026	52.66	53.48	52.66	53.07	52.58	0.13%	152,805
Mar 5, 2026	52.63	53.21	52.30	53.00	52.51	-0.36%	119,873
Mar 4, 2026	52.31	53.26	51.39	53.19	52.69	2.19%	133,777
Mar 3, 2026	51.38	52.24	50.70	52.05	51.56	0.04%	110,452
Mar 2, 2026	52.03	52.91	51.90	52.03	51.54	-0.54%	102,133
Feb 27, 2026	51.58	52.33	51.20	52.31	51.82	1.57%	143,362
Feb 26, 2026	51.99	51.99	51.13	51.50	51.02	-0.66%	147,798
Feb 25, 2026	51.87	52.15	50.69	51.84	51.36	-	128,567
Feb 24, 2026	52.27	52.27	51.24	51.84	51.36	-0.44%	121,813
Feb 23, 2026	51.89	52.24	51.51	52.07	51.58	0.70%	70,263
Feb 20, 2026	51.98	52.13	51.03	51.71	51.23	0.29%	81,762
Feb 19, 2026	51.42	52.34	51.27	51.56	51.08	0.08%	132,030
Feb 18, 2026	52.91	52.96	51.52	51.52	51.04	-2.63%	84,465
Feb 17, 2026	53.14	53.66	52.49	52.91	52.42	-0.43%	91,669
Feb 13, 2026	50.96	53.72	50.91	53.14	52.64	4.24%	114,296
Feb 12, 2026	50.78	51.86	49.84	50.98	50.50	0.82%	157,359
Feb 11, 2026	51.32	51.61	50.61	51.04	50.09	0.08%	99,690
Feb 10, 2026	52.37	53.50	50.38	51.00	50.05	0.43%	124,109
Feb 9, 2026	50.58	51.14	50.18	50.78	49.84	0.42%	107,259
Feb 6, 2026	51.67	52.41	50.43	50.57	49.63	-1.86%	83,628
Feb 5, 2026	51.61	51.97	50.99	51.53	50.57	0.59%	75,989
Feb 4, 2026	50.80	51.85	50.78	51.23	50.28	1.21%	76,403
Feb 3, 2026	50.45	51.25	50.03	50.62	49.68	0.16%	72,450