Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	54.92	55.16	55.16	55.34	54.77	50,015
May 19, 2025	53.9	55.06	55.06	55.27	53.9	41,000
May 16, 2025	54.16	54.38	54.38	54.69	53.87	61,100
May 15, 2025	52.16	54.04	54.04	54.15	51.91	68,887
May 14, 2025	53.76	52.59	52.14	53.76	52.47	77,800
May 13, 2025	54.95	54.05	54.05	55.96	54.03	63,362
May 12, 2025	57.07	54.88	54.88	57.18	54.28	109,022
May 09, 2025	57.37	56.75	56.75	57.39	56.34	129,400
May 08, 2025	57.81	57.48	57.44	58.02	57.2	35,482
May 07, 2025	59.99	57.73	57.73	59.99	57.24	78,017
May 06, 2025	59.34	59.77	59.77	59.89	59.2	50,807
May 05, 2025	59.2	59.26	59.26	59.44	57.97	49,186
May 02, 2025	58.98	59.02	59.02	59.04	58.1	37,000
May 01, 2025	58.73	59	59	59.19	57.77	74,648
April 30, 2025	59.29	58.66	58.66	59.29	57.25	51,714
April 29, 2025	58.2	58.96	58.96	59.32	57.16	56,522
April 28, 2025	58	58.7	58.7	59	56.83	75,518
April 25, 2025	58.02	58.32	58.32	58.51	57.26	61,422
April 24, 2025	58.9	58.39	58.39	59.06	58.11	48,605
April 23, 2025	59.17	58.69	58.69	59.24	57.32	79,800
April 22, 2025	58.93	59.27	59.27	59.7	58.14	65,887
April 21, 2025	58.33	58.53	58.53	58.65	58.02	43,313
April 17, 2025	57.83	58.72	58.72	59.06	57.83	49,698
April 16, 2025	58.19	57.89	57.89	58.3	57.74	36,677
April 15, 2025	58.22	57.93	57.93	58.74	56.45	47,820
April 14, 2025	57.12	57.95	57.95	58.13	56.8	58,800
April 11, 2025	56.07	56.7	56.7	57.09	55.21	33,551
April 10, 2025	55.62	56.19	56.19	56.99	55.35	65,960
April 09, 2025	55.1	55.97	55.97	57.36	54	55,511
April 08, 2025	56.1	55.69	55.69	56.92	54.79	67,800
April 07, 2025	55.69	55.17	55.17	56.09	54.51	62,504
April 04, 2025	57.7	57.01	57.01	58.62	55.65	111,900
April 03, 2025	57.98	58.38	58.38	58.9	57.45	68,723
April 02, 2025	58.3	58.23	58.23	58.9	57.68	50,940
April 01, 2025	57.98	58.57	58.57	58.9	57.38	55,733
March 31, 2025	57.69	57.69	57.69	58.15	57.44	59,605
March 28, 2025	56.85	57.87	57.87	58.3	56.85	74,600
March 27, 2025	55.9	56.51	56.51	56.69	55.9	39,500
March 26, 2025	55.43	56.03	56.03	56.11	55.43	46,407
March 25, 2025	55.8	55.15	55.15	55.8	54.64	56,013
March 24, 2025	55.61	55.59	55.59	56.4	55.4	45,000
March 21, 2025	56.26	55.23	55.23	57.49	54.82	175,458
March 20, 2025	56.28	56.27	56.27	56.9	56.26	63,942
March 19, 2025	56.07	56.66	56.66	56.81	56.04	84,100
March 18, 2025	56.1	56.15	56.15	56.64	55.69	73,348
March 17, 2025	55.95	56.4	56.4	57.15	55.95	49,400
March 14, 2025	55.36	56.27	56.27	56.36	55.36	56,992
March 13, 2025	54.69	55.19	55.19	55.66	54.69	63,000
March 12, 2025	55.35	54.5	54.5	55.51	54.47	58,239
March 11, 2025	56.01	55.51	55.51	56.34	55.4	63,200
March 10, 2025	55.68	55.93	55.93	56.76	55.67	65,106
March 07, 2025	54.6	55.61	55.61	55.95	54.59	72,671
March 06, 2025	54.87	54.59	54.59	54.87	54.04	55,932

Unitil Corporation (UTL) NYSE