UNITIL Corporation Common Stock (UTL)

Last Price56.54

Change+1.70 (3.10%)

NYSE · Last Trade: Nov 4th, 5:21 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For UNITIL Corporation Common Stock (UTL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	55.96	55.96	54.03	54.84	181,321	54.84
11/02/2026	55.52	56.63	54.88	56.44	110,274	56.44
10/30/2026	55.41	55.84	55.03	55.47	87,787	55.47
10/29/2026	55.34	55.39	54.80	55.02	76,108	55.02
10/28/2026	54.93	55.02	54.45	54.75	110,260	54.75
10/27/2026	54.80	55.31	54.76	54.97	133,898	54.97
10/26/2026	55.19	55.55	54.74	55.27	95,296	55.27
10/23/2026	54.68	55.19	54.44	55.15	88,019	55.15
10/22/2026	53.99	55.18	53.52	55.06	91,127	55.06
10/21/2026	53.95	53.95	53.20	53.58	57,132	53.58
10/20/2026	53.42	54.23	53.42	53.70	78,649	53.70
10/19/2026	54.02	54.02	52.81	52.97	71,315	52.97
10/16/2026	53.70	54.35	52.77	54.07	113,984	54.07
10/15/2026	53.98	54.21	53.29	53.33	96,524	53.33
10/14/2026	53.18	53.96	53.02	53.20	131,414	53.20
10/13/2026	53.40	53.62	52.63	53.40	98,320	53.40
10/12/2026	52.42	53.06	52.15	53.02	75,786	53.02
10/09/2026	52.20	52.64	52.02	52.26	58,140	52.26
10/08/2026	51.91	52.66	51.32	52.38	140,531	52.38
10/07/2026	51.10	51.97	50.88	51.77	107,259	51.77
10/06/2026	50.98	51.20	50.15	51.18	98,491	51.18
10/05/2026	51.07	51.17	50.44	50.65	154,942	50.65
10/02/2026	51.08	51.70	50.60	51.20	395,915	51.20
10/01/2026	50.54	50.95	49.93	50.60	170,907	50.60
9/30/2026	51.24	51.27	50.55	50.76	173,485	50.76
9/29/2026	50.17	51.15	49.92	50.99	187,858	50.99
9/28/2026	51.00	51.00	50.09	50.35	116,578	50.35
9/25/2026	50.75	51.04	50.38	50.98	143,243	50.98
9/24/2026	51.02	51.14	50.36	50.84	175,589	50.84
9/23/2026	51.44	51.52	48.39	50.85	109,427	50.85
9/22/2026	51.87	52.53	51.50	51.64	129,735	51.64
9/21/2026	51.89	52.37	51.29	51.85	104,614	51.85
9/18/2026	52.56	52.83	51.68	51.92	226,709	51.92
9/17/2026	52.59	53.31	52.20	53.15	270,624	53.15
9/16/2026	52.53	52.88	51.77	52.37	179,186	52.37
9/15/2026	52.43	53.00	52.13	52.13	133,923	52.13
9/14/2026	53.80	54.23	52.40	52.63	92,757	52.63
9/11/2026	53.70	53.70	52.61	53.09	125,698	53.09
9/10/2026	54.03	54.30	53.13	53.13	198,103	53.13
9/09/2026	53.94	54.27	53.28	53.75	97,949	53.75
9/08/2026	53.62	54.37	53.47	53.99	93,961	53.99
9/04/2026	53.61	54.04	53.55	53.71	78,244	53.71
9/03/2026	53.76	54.33	53.10	53.71	115,103	53.71
9/02/2026	53.76	53.91	53.02	53.53	163,505	53.53
9/01/2026	53.58	53.72	53.21	53.61	90,680	53.61
8/31/2026	52.69	53.59	52.54	53.54	176,907	53.54
8/28/2026	53.82	54.08	53.10	53.10	193,332	53.10
8/27/2026	53.20	53.99	53.02	53.47	62,869	53.47
8/26/2026	53.83	54.26	52.99	53.80	73,214	53.80
8/25/2026	53.74	54.00	53.33	53.90	69,172	53.90
8/24/2026	53.32	53.78	52.89	53.59	112,409	53.59
8/21/2026	54.24	54.35	53.02	53.17	186,158	53.17
8/20/2026	53.85	54.62	53.46	54.17	131,060	54.17
8/19/2026	54.20	54.96	53.89	54.00	150,009	54.00
8/18/2026	54.59	54.67	53.84	53.92	138,909	53.92
8/17/2026	54.06	54.41	53.59	54.06	106,553	54.06
8/14/2026	54.29	54.79	52.65	54.56	71,062	54.09
8/13/2026	54.31	54.86	54.24	54.41	69,172	53.94
8/12/2026	53.94	54.23	53.33	53.97	75,235	53.50
8/11/2026	53.02	53.99	53.02	53.77	83,603	53.30
8/10/2026	53.29	53.36	52.75	52.95	75,297	52.49
8/07/2026	53.55	54.27	53.23	53.73	79,810	53.26
8/06/2026	53.95	54.33	53.37	53.80	127,309	53.33
8/05/2026	54.15	54.23	52.89	53.52	151,803	53.05