UNITIL Corporation Common Stock (UTL)

Last Price53.73

Change-0.07 (-0.13%)

NYSE· Last Trade: Aug 9th, 7:54 PM EDT

Historical Prices For UNITIL Corporation Common Stock (UTL)

Date Range:

2026-05-09 - 2026-08-09

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2026	53.55	54.27	53.23	53.73	79,810	53.73
8/06/2026	53.95	54.33	53.37	53.80	127,309	53.80
8/05/2026	54.15	54.23	52.89	53.52	151,803	53.52
8/04/2026	52.71	54.51	51.98	53.61	143,122	53.61
8/03/2026	53.53	54.93	51.82	53.51	156,473	53.51
7/31/2026	54.30	54.49	53.73	53.94	99,146	53.94
7/30/2026	54.92	55.07	54.01	54.50	77,932	54.50
7/29/2026	55.81	56.22	54.82	55.00	95,904	55.00
7/28/2026	56.16	57.26	55.57	55.99	96,207	55.99
7/27/2026	55.60	56.05	55.30	55.54	94,574	55.54
7/24/2026	55.68	56.17	54.54	55.58	83,017	55.58
7/23/2026	54.88	55.80	54.26	55.28	73,044	55.28
7/22/2026	54.37	55.47	54.28	55.33	84,990	55.33
7/21/2026	53.99	54.52	53.53	53.92	124,149	53.92
7/20/2026	54.64	55.17	54.04	54.32	89,038	54.32
7/17/2026	54.97	55.59	54.05	54.55	160,518	54.55
7/16/2026	53.31	54.56	53.31	54.41	108,345	54.41
7/15/2026	53.54	54.09	53.05	53.22	95,135	53.22
7/14/2026	54.08	54.46	53.51	53.62	158,917	53.62
7/13/2026	53.25	54.36	52.80	53.97	130,449	53.97
7/10/2026	52.53	53.24	52.53	53.06	77,562	53.06
7/09/2026	52.32	52.77	52.09	52.68	108,798	52.68
7/08/2026	52.77	53.89	52.44	52.50	124,418	52.50
7/07/2026	52.63	53.63	52.63	52.84	116,611	52.84
7/06/2026	53.41	53.75	52.23	52.26	99,615	52.26
7/02/2026	52.76	54.02	52.69	53.48	145,426	53.48
7/01/2026	52.70	53.48	51.96	52.45	160,320	52.45
6/30/2026	53.21	53.26	52.60	52.69	104,217	52.69
6/29/2026	53.82	53.82	52.97	53.11	175,047	53.11
6/26/2026	52.86	53.93	52.59	53.82	547,342	53.82
6/25/2026	53.03	53.66	51.65	52.42	574,198	52.42
6/24/2026	51.65	53.03	51.56	53.01	166,805	53.01
6/23/2026	51.60	52.41	51.33	51.74	245,557	51.74
6/22/2026	50.73	51.63	50.73	51.02	90,393	51.02
6/18/2026	51.27	51.77	50.92	50.96	200,732	50.96
6/17/2026	51.12	51.86	50.43	51.23	121,852	51.23
6/16/2026	51.69	52.20	51.28	51.47	108,472	51.47
6/15/2026	51.48	51.99	51.02	51.52	63,234	51.52
6/12/2026	51.36	52.07	51.36	51.91	80,585	51.91
6/11/2026	52.05	52.45	51.11	51.25	102,294	51.25
6/10/2026	51.49	53.47	51.17	51.60	136,602	51.60
6/09/2026	51.06	52.54	50.79	51.53	182,640	51.53
6/08/2026	51.08	51.51	50.22	50.63	139,779	50.63
6/05/2026	50.53	51.98	49.60	51.23	182,607	51.23
6/04/2026	49.51	50.13	48.62	50.13	193,361	50.13
6/03/2026	49.25	50.23	48.64	48.83	223,286	48.83
6/02/2026	48.39	50.18	48.39	49.46	181,061	49.46
6/01/2026	49.93	49.93	48.56	48.64	126,970	48.64
5/29/2026	0.01	51.12	50.03	50.03	229,126	50.03
5/28/2026	51.39	51.88	50.81	51.04	99,926	51.04
5/27/2026	51.89	52.19	51.49	51.68	81,686	51.68
5/26/2026	51.68	52.19	50.99	51.59	86,428	51.59
5/22/2026	51.35	51.89	50.72	51.81	59,875	51.81
5/21/2026	51.05	51.65	50.73	51.57	106,978	51.57
5/20/2026	51.10	51.75	50.82	51.33	90,765	51.33
5/19/2026	50.47	51.36	50.35	51.08	89,334	51.08
5/18/2026	50.32	51.05	50.04	50.76	98,716	50.76
5/15/2026	50.68	50.99	49.87	50.16	112,152	50.16
5/14/2026	50.73	51.05	50.34	51.04	91,016	51.04
5/13/2026	50.68	51.01	50.40	50.94	117,171	50.47
5/12/2026	50.99	51.23	50.51	50.78	87,841	50.31
5/11/2026	50.80	51.35	50.67	50.75	102,124	50.28