Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.65	48.15	48.15	48.78	47.41	592,417
August 14, 2025	49.91	49.12	49.12	49.91	48.95	71,027
August 13, 2025	50.68	50.36	49.91	50.81	50.04	65,600
August 12, 2025	49.78	50.83	50.38	50.96	49.49	85,200
August 11, 2025	49.81	49.56	49.12	50.24	49.46	53,237
August 08, 2025	49.23	49.69	49.69	49.91	48.74	63,600
August 07, 2025	49.92	49.16	49.16	50	48.72	67,300
August 06, 2025	49.79	49.63	49.63	50.32	48.86	85,633
August 05, 2025	52.13	49	49	52.38	48.93	109,300
August 04, 2025	51.76	52.13	52.13	52.38	51.76	67,134
August 01, 2025	51.93	51.81	51.81	52.04	51.4	96,500
July 31, 2025	52.12	51.58	51.58	52.2	51.06	62,794
July 30, 2025	50.83	52.06	52.11	52.37	50.83	85,376
July 29, 2025	50.71	50.76	50.76	50.95	50.34	89,000
July 28, 2025	51.76	50.68	50.68	51.9	50.67	71,800
July 25, 2025	51.77	51.91	51.91	51.94	51.45	40,022
July 24, 2025	51.83	51.6	51.6	51.99	51.54	41,477
July 23, 2025	52.57	52.25	52.25	52.87	51.83	66,042
July 22, 2025	52.27	52.34	52.34	53.37	52.05	76,800
July 21, 2025	51.53	52.16	52.16	52.34	51.46	64,247
July 18, 2025	51.1	51.29	51.29	51.38	50.81	100,715
July 17, 2025	50.97	51.06	51.06	51.7	50.85	79,000
July 16, 2025	51.05	51.13	51.13	51.89	50.88	51,209
July 15, 2025	51.72	51.11	51.11	52.05	51.06	70,537
July 14, 2025	51.36	51.95	51.95	51.95	51.04	64,313
July 11, 2025	51.7	51.28	51.28	51.89	51.13	47,019
July 10, 2025	51.95	51.84	51.84	52.25	51.43	54,429
July 09, 2025	51.71	52.01	52.01	52.19	51.34	41,572
July 08, 2025	51.64	51.66	51.66	52.19	51.12	60,600
July 07, 2025	52.11	51.77	51.77	52.36	51.42	60,000
July 03, 2025	52.11	52.52	52.52	52.65	51.95	26,900
July 02, 2025	52.57	52.15	52.15	52.76	51.98	57,448
July 01, 2025	52	52.76	52.76	53.29	51.66	65,504
June 30, 2025	52.01	52.15	52.15	52.42	51.17	97,900
June 27, 2025	51.98	52.4	52.4	52.64	51.53	202,734
June 26, 2025	51.57	51.93	51.93	52.02	51.1	85,500
June 25, 2025	52.33	51.68	51.68	52.34	51.36	43,100
June 24, 2025	53.09	52.65	52.65	53.23	52.37	49,644
June 23, 2025	52.11	53.3	53.3	53.32	51.67	59,500
June 20, 2025	52.03	51.84	51.84	52.51	51.35	168,800
June 18, 2025	51.57	51.96	51.96	52.17	51.51	57,212
June 17, 2025	51.79	51.78	51.78	52.55	51.1	50,400
June 16, 2025	52.59	52.15	52.15	52.99	51.45	81,001
June 13, 2025	53.1	52.22	52.22	53.23	52.11	105,441
June 12, 2025	53.04	53.29	53.29	53.58	52.64	58,931
June 11, 2025	53.78	53.23	53.23	53.81	53.15	48,961
June 10, 2025	53.43	53.59	53.59	53.91	53.22	54,000
June 09, 2025	52.98	53.05	53.05	53.36	52.72	41,400
June 06, 2025	53.7	52.95	52.95	54.04	52.52	47,311
June 05, 2025	52.91	53.27	53.27	53.79	52.54	66,817
June 04, 2025	54.26	52.91	52.91	54.55	52.61	76,828
June 03, 2025	54.67	54.54	54.54	55.12	53.97	61,245
June 02, 2025	55	54.7	54.7	55.11	54.24	61,341
May 30, 2025	54.15	54.83	54.83	55.05	54.08	83,700
May 29, 2025	53.58	54.22	54.22	54.31	53.35	60,800
May 28, 2025	54.05	53.74	53.74	54.39	53.44	59,216
May 27, 2025	54.13	54.41	54.41	55.05	53.8	40,000
May 23, 2025	53.2	53.93	53.93	53.96	53	60,665
May 22, 2025	53.62	53.24	53.24	53.95	52.8	93,991
May 21, 2025	54.75	54.12	54.12	54.75	53.82	47,572

Unitil Corporation (UTL) NYSE