Unitil Corporation - UTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Unitil Corporation (UTL) NYSE