Unitil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	46.78	47.61	46.51	47.40	47.40	0.92%	109,452
Sep 26, 2025	46.16	47.00	45.74	46.97	46.97	1.93%	110,550
Sep 25, 2025	46.07	46.54	45.79	46.08	46.08	0.37%	98,306
Sep 24, 2025	46.12	46.24	45.70	45.91	45.91	-0.67%	78,442
Sep 23, 2025	45.60	46.27	45.33	46.22	46.22	1.36%	76,317
Sep 22, 2025	45.21	45.90	45.17	45.60	45.60	0.64%	97,440
Sep 19, 2025	45.99	45.99	45.29	45.31	45.31	-1.09%	506,276
Sep 18, 2025	45.29	45.99	45.19	45.81	45.81	0.86%	114,017
Sep 17, 2025	45.48	46.14	45.38	45.42	45.42	0.40%	117,313
Sep 16, 2025	46.12	46.77	45.19	45.24	45.24	-2.31%	100,441
Sep 15, 2025	46.24	46.64	46.05	46.31	46.31	0.15%	125,863
Sep 12, 2025	46.27	46.58	46.16	46.24	46.24	-0.52%	115,622
Sep 11, 2025	45.12	46.59	45.12	46.48	46.48	2.49%	138,068
Sep 10, 2025	44.93	45.46	44.93	45.35	45.35	0.80%	118,592
Sep 9, 2025	44.61	45.32	44.61	44.99	44.99	0.36%	97,893
Sep 8, 2025	46.00	46.00	44.61	44.83	44.83	-3.05%	129,126
Sep 5, 2025	45.93	46.28	45.64	46.24	46.24	0.94%	135,317
Sep 4, 2025	45.63	46.00	45.11	45.81	45.81	0.46%	93,651
Sep 3, 2025	45.68	45.84	45.34	45.60	45.60	-0.91%	79,250
Sep 2, 2025	46.71	47.06	45.72	46.02	46.02	-2.00%	111,984
Aug 29, 2025	46.69	47.21	46.54	46.96	46.96	0.45%	134,946
Aug 28, 2025	47.62	47.63	46.64	46.75	46.75	-1.70%	108,172
Aug 27, 2025	46.63	47.89	46.63	47.56	47.56	2.08%	114,468
Aug 26, 2025	46.79	47.27	46.31	46.59	46.59	-0.49%	133,191
Aug 25, 2025	47.70	47.71	46.73	46.82	46.82	-2.19%	114,346
Aug 22, 2025	47.08	48.05	47.01	47.87	47.87	2.53%	177,543
Aug 21, 2025	46.95	47.31	46.65	46.69	46.69	-1.19%	92,183
Aug 20, 2025	47.82	47.98	47.21	47.25	47.25	-0.80%	80,375
Aug 19, 2025	47.06	47.79	46.99	47.63	47.63	1.45%	174,932
Aug 18, 2025	47.91	48.69	46.67	46.95	46.95	-2.49%	173,395
Aug 15, 2025	47.65	48.78	47.41	48.15	48.15	-1.97%	592,417
Aug 14, 2025	49.91	49.91	48.95	49.12	49.12	-2.46%	71,027
Aug 13, 2025	50.68	50.81	50.04	50.36	49.90	-0.92%	65,593
Aug 12, 2025	49.78	50.96	49.49	50.83	50.37	2.56%	85,179
Aug 11, 2025	49.81	50.24	49.46	49.56	49.11	-0.26%	53,237
Aug 8, 2025	49.23	49.92	48.74	49.69	49.24	1.08%	63,592
Aug 7, 2025	49.92	50.00	48.72	49.16	48.71	-0.95%	67,250
Aug 6, 2025	49.29	50.32	48.86	49.63	49.18	1.29%	85,634
Aug 5, 2025	52.13	52.38	48.93	49.00	48.56	-6.00%	109,275
Aug 4, 2025	51.76	52.38	51.76	52.13	51.66	0.62%	67,134
Aug 1, 2025	51.93	52.04	51.40	51.81	51.34	0.45%	96,493
Jul 31, 2025	52.12	52.20	51.06	51.58	51.11	-0.92%	62,794
Jul 30, 2025	50.83	52.37	50.83	52.06	51.59	2.56%	87,310
Jul 29, 2025	50.71	50.95	50.34	50.76	50.30	0.16%	88,994
Jul 28, 2025	51.76	51.90	50.67	50.68	50.22	-2.37%	71,766
Jul 25, 2025	51.77	51.94	51.45	51.91	51.44	0.60%	40,022
Jul 24, 2025	51.90	51.99	51.54	51.60	51.13	-1.24%	41,477
Jul 23, 2025	52.57	52.87	51.83	52.25	51.78	-0.17%	66,042
Jul 22, 2025	52.27	53.37	52.05	52.34	51.87	0.35%	76,780
Jul 21, 2025	51.53	52.34	51.46	52.16	51.69	1.70%	64,247