Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	44.93	45.35	45.35	45.46	44.93	118,600
September 09, 2025	44.61	44.99	44.99	45.32	44.61	97,900
September 08, 2025	46	44.83	44.83	46	44.61	129,126
September 05, 2025	45.93	46.24	46.24	46.28	45.64	135,317
September 04, 2025	45.63	45.81	45.81	46	45.11	93,651
September 03, 2025	45.68	45.6	45.6	45.84	45.34	79,250
September 02, 2025	46.71	46.02	46.02	47.06	45.72	112,000
August 29, 2025	46.69	46.96	46.96	47.21	46.54	134,946
August 28, 2025	47.62	46.75	46.75	47.63	46.64	108,200
August 27, 2025	46.63	47.56	47.56	47.89	46.63	114,500
August 26, 2025	46.79	46.59	46.59	47.27	46.31	133,174
August 25, 2025	47.7	46.82	46.82	47.71	46.73	114,346
August 22, 2025	47.08	47.87	47.87	48.05	47.01	177,543
August 21, 2025	46.95	46.69	46.69	47.31	46.65	92,200
August 20, 2025	47.82	47.25	47.25	47.98	47.21	80,400
August 19, 2025	47.06	47.63	47.63	47.79	46.99	174,932
August 18, 2025	47.91	46.95	46.95	48.69	46.67	173,400
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

Unitil Corporation (UTL) NYSE