Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.73	48.29	48.29	49.75	48.04	105,617
December 03, 2025	50.2	50.06	50.06	50.63	49.57	76,700
December 02, 2025	50.22	49.96	49.96	50.22	49.21	180,884
December 01, 2025	49.94	49.94	49.94	50.15	49.34	115,811
November 28, 2025	50.36	50.23	50.23	50.84	49.83	65,013
November 26, 2025	49.99	50.32	50.32	51	49.99	267,636
November 25, 2025	49.71	50.18	50.18	50.44	49.28	150,809
November 24, 2025	48.97	49.3	49.3	49.51	48.62	176,154
November 21, 2025	49.44	49.04	49.04	49.71	48.9	119,130
November 20, 2025	48.19	49.01	49.01	49.12	47.18	116,719
November 19, 2025	47.93	48	48	48.32	47.55	121,337
November 18, 2025	48.26	47.96	47.96	48.55	47.67	65,300
November 17, 2025	48.24	48	48	48.48	47.74	74,614
November 14, 2025	47.55	48	48	48	46.91	215,041
November 13, 2025	47.51	47.48	47.48	47.91	47.31	74,000
November 12, 2025	48.12	48.24	47.79	48.59	47.8	135,000
November 11, 2025	47.67	48.39	48.39	48.45	47.45	114,576
November 10, 2025	47.86	47.58	47.58	48.75	46.96	78,300
November 07, 2025	47.8	47.88	47.88	48.12	47.32	153,600
November 06, 2025	47.74	47.57	47.57	48.84	47.45	101,600
November 05, 2025	48.5	47.99	47.99	49.02	47.68	113,800
November 04, 2025	49.2	48.74	48.74	50.46	47.87	161,300
November 03, 2025	48.55	49.1	49.1	49.41	47.94	147,200
October 31, 2025	48.44	48.75	48.75	49.05	47.68	124,200
October 30, 2025	48.39	48.87	48.87	49.36	48.39	50,480
October 29, 2025	49.9	48.69	48.69	50	48.45	77,916
October 28, 2025	49.94	50.07	50.07	50.3	49.2	77,218
October 27, 2025	50.09	50.07	50.07	50.23	49.29	71,925
October 24, 2025	49.93	50.19	50.19	50.19	49.46	66,813
October 23, 2025	49.99	49.7	49.7	50.29	48.91	70,700
October 22, 2025	49.94	49.96	49.96	50.27	49.33	75,317
October 21, 2025	50.07	49.72	49.72	50.07	49.13	72,687
October 20, 2025	49.07	49.86	49.86	50	48.99	70,510
October 17, 2025	48.24	49.06	49.06	49.12	47.85	104,119
October 16, 2025	48.37	48.05	48.05	48.68	47.75	98,400
October 15, 2025	47.85	48.37	48.37	48.51	47.73	75,237
October 14, 2025	47.51	47.9	47.9	47.99	47.15	60,700
October 13, 2025	47.8	47.46	47.46	48.15	47.06	70,042
October 10, 2025	48.13	47.83	47.83	48.69	47.83	84,500
October 09, 2025	48.34	47.98	47.98	48.57	47.96	76,035
October 08, 2025	47.71	48.04	48.04	48.09	47.2	105,242
October 07, 2025	46.8	47.39	47.39	47.7	46.77	72,600
October 06, 2025	46.88	46.77	46.77	47.15	46.4	95,100
October 03, 2025	46.68	46.81	46.81	47.43	46.5	95,103
October 02, 2025	47.17	46.68	46.68	47.52	46.5	256,463
October 01, 2025	47.89	47.22	47.22	48.16	46.98	103,642
September 30, 2025	47.15	47.86	47.86	48.17	47.15	111,461
September 29, 2025	46.78	47.4	47.4	47.61	46.51	110,015
September 26, 2025	46.16	46.97	46.97	47	45.74	110,550
September 25, 2025	46.07	46.08	46.08	46.54	45.79	98,306
September 24, 2025	46.12	45.91	45.91	46.24	45.7	78,442
September 23, 2025	45.6	46.22	46.22	46.27	45.33	76,317
September 22, 2025	45.21	45.6	45.6	45.9	45.17	97,440
September 19, 2025	45.99	45.31	45.31	45.99	45.29	506,300
September 18, 2025	45.29	45.81	45.81	45.99	45.19	114,015
September 17, 2025	45.48	45.42	45.42	46.14	45.38	117,313
September 16, 2025	46.12	45.24	45.24	46.77	45.19	100,441
September 15, 2025	46.24	46.31	46.31	46.64	46.05	125,900
September 12, 2025	46.27	46.24	46.24	46.58	46.16	114,424
September 11, 2025	45.12	46.48	46.48	46.59	45.12	138,068

Unitil Corporation (UTL) NYSE