Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	53.76	54.11	54.11	54.11	53.54	28,368
December 23, 2024	53.61	53.78	53.78	53.97	53.07	63,100
December 20, 2024	53.56	53.78	53.78	54.57	53.56	312,632
December 19, 2024	53.8	54.24	54.24	54.88	53.66	75,819
December 18, 2024	56	54.11	54.11	56.25	53.93	68,900
December 17, 2024	56.04	55.94	55.94	56.41	55.35	95,026
December 16, 2024	56.84	56.46	56.46	57.77	56.46	48,616
December 13, 2024	56.12	56.83	56.83	57.04	56.02	39,500
December 12, 2024	58.03	56.44	56.44	58.03	56.37	63,900
December 11, 2024	58.3	57.63	57.63	58.86	57.62	52,700
December 10, 2024	57.52	57.78	57.78	58.58	57	64,800
December 09, 2024	58.22	57.64	57.64	58.81	57.64	46,218
December 06, 2024	58.55	57.64	57.64	58.55	57.56	9,730
December 05, 2024	58.79	58.39	58.39	59.23	58.18	44,988
December 04, 2024	58.64	58.79	58.79	59.11	58.08	64,600
December 03, 2024	59.98	59.05	59.05	60.03	58.88	45,000
December 02, 2024	60.14	59.92	59.92	60.48	59.7	47,700
November 29, 2024	59.84	60.02	60.02	60.38	59.6	33,000
November 27, 2024	60	59.77	59.77	61.14	59.67	49,880
November 26, 2024	60.45	59.5	59.5	60.45	59.31	84,823
November 25, 2024	60.49	60.63	60.63	61.42	60.28	91,800
November 22, 2024	60.38	60.39	60.39	61.33	59.93	73,207
November 21, 2024	59.33	60.23	60.23	61.01	59.11	73,441
November 20, 2024	58.78	59.27	59.27	59.37	58.51	54,100
November 19, 2024	58.06	58.75	58.75	58.83	57.51	49,848
November 18, 2024	59	58.45	58.45	59.55	58.31	91,418
November 15, 2024	59.53	59.15	59.15	59.66	58.56	54,516
November 14, 2024	58.77	58.92	58.92	59.6	57.55	74,501
November 13, 2024	60.1	59.44	59.44	60.15	58.91	23,555
November 12, 2024	60.49	59.46	59.46	60.57	59.45	72,300
November 11, 2024	60.42	60.27	60.27	61.22	60.09	61,200
November 08, 2024	58.59	59.8	59.8	59.81	58.59	84,774
November 07, 2024	60.71	58.09	58.09	60.96	57.77	90,424
November 06, 2024	60.77	60.69	60.69	61.51	59.5	139,700
November 05, 2024	53.85	56.42	56.42	58.39	53.85	78,058
November 04, 2024	55.78	56.76	56.76	57.26	55.78	66,600
November 01, 2024	58.37	56.41	56.41	58.41	56.41	22,243
October 31, 2024	57.67	57.89	57.89	58.52	57.67	124,731
October 30, 2024	58.19	58	58	58.72	57.81	38,300
October 29, 2024	58.38	57.87	57.87	58.38	57.55	29,210
October 28, 2024	58.28	58.99	58.99	59.63	58.28	42,000
October 25, 2024	58.9	57.76	57.76	58.91	57.62	28,200
October 24, 2024	58.96	58.46	58.46	59.39	58.14	47,500
October 23, 2024	58.67	59.1	59.1	59.36	58.55	24,500
October 22, 2024	58.88	58.87	58.87	59.15	58.78	19,049
October 21, 2024	59.85	59.11	59.11	60.24	58.99	35,300
October 18, 2024	59.82	60.09	60.09	60.21	59.53	30,400
October 17, 2024	60.92	59.85	59.85	60.92	59.69	35,000
October 16, 2024	59.75	60.61	60.61	60.86	59.02	41,339
October 15, 2024	58.96	59.22	59.22	60.08	58.96	38,638
October 14, 2024	57.99	58.78	58.78	58.93	57.99	24,608
October 11, 2024	57.18	58.12	58.12	58.36	57.02	29,720
October 10, 2024	57.46	57.22	57.22	58.12	57.08	70,303
October 09, 2024	57.38	57.8	57.8	58.34	56.93	58,240
October 08, 2024	58	57.52	57.52	58	57.27	48,600
October 07, 2024	59.22	58	58	59.24	57.74	44,400
October 04, 2024	59.18	59.43	59.43	59.69	58.59	45,900
October 03, 2024	59.86	59.14	59.14	59.86	58.91	37,440
October 02, 2024	59.78	59.67	59.67	60.41	59.53	45,341
October 01, 2024	60.31	60.02	60.02	60.74	59.92	46,000

Unitil Corporation (UTL) NYSE