Unitil (UTL) Historical Prices

Time Period

Events

UTL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	55.41	55.84	55.03	55.47	55.47	+0.82%	87,783	0.72
Oct 29, 2026	55.34	55.39	54.80	55.02	55.02	+0.49%	76,108	0.62
Oct 28, 2026	54.93	55.02	54.45	54.75	54.75	-0.40%	110,260	0.90
Oct 27, 2026	54.80	55.31	54.76	54.97	54.97	-0.54%	133,897	1.10
Oct 26, 2026	55.19	55.55	54.74	55.27	55.27	+0.22%	95,294	0.78
Oct 23, 2026	54.68	55.19	54.44	55.15	55.15	+0.16%	87,978	0.72
Oct 22, 2026	53.99	55.18	53.53	55.06	55.06	+2.76%	91,126	0.75
Oct 21, 2026	53.95	53.95	53.20	53.58	53.58	-0.22%	57,133	0.47
Oct 20, 2026	53.42	54.23	53.42	53.70	53.70	+1.38%	78,649	0.64
Oct 19, 2026	54.02	54.02	52.81	52.97	52.97	-2.03%	71,314	0.58
Oct 16, 2026	53.70	54.35	52.77	54.07	54.07	+1.39%	113,984	0.93
Oct 15, 2026	53.98	54.21	53.29	53.33	53.33	+0.24%	96,524	0.79
Oct 14, 2026	53.18	53.96	53.03	53.20	53.20	-0.37%	131,414	1.07
Oct 13, 2026	53.40	53.62	52.63	53.40	53.40	+0.72%	98,321	0.80
Oct 12, 2026	52.42	53.06	52.15	53.02	53.02	+1.45%	75,789	0.61
Oct 09, 2026	52.20	52.64	52.02	52.26	52.26	-0.23%	58,140	0.46
Oct 08, 2026	51.91	52.66	51.32	52.38	52.38	+1.18%	140,532	1.12
Oct 07, 2026	51.10	51.97	50.88	51.77	51.77	+1.15%	107,261	0.86
Oct 06, 2026	50.98	51.21	50.15	51.18	51.18	+1.05%	98,493	0.79
Oct 05, 2026	51.07	51.17	50.44	50.65	50.65	-1.07%	154,942	1.25
Oct 02, 2026	51.08	51.70	50.60	51.20	51.20	+1.19%	395,915	3.30
Oct 01, 2026	50.54	50.95	49.93	50.60	50.60	-0.32%	120,606	1.01
Sep 30, 2026	51.24	51.27	50.56	50.76	50.76	-0.45%	173,488	1.49
Sep 29, 2026	50.17	51.15	49.92	50.99	50.99	+1.27%	187,857	1.62
Sep 28, 2026	51.00	51.00	50.09	50.35	50.35	-1.24%	116,581	1.00
Sep 25, 2026	50.75	51.04	50.38	50.98	50.98	+0.28%	143,242	1.23
Sep 24, 2026	51.02	51.14	50.36	50.84	50.84	-0.02%	175,591	1.51
Sep 23, 2026	51.44	51.52	48.39	50.85	50.85	-1.53%	109,413	0.89
Sep 22, 2026	51.87	52.53	51.50	51.64	51.64	-0.41%	129,736	1.00
Sep 21, 2026	51.89	52.37	51.29	51.85	51.85	-0.13%	104,617	0.80
Sep 18, 2026	52.56	52.83	51.68	51.92	51.92	-2.31%	226,708	1.72
Sep 17, 2026	52.59	53.31	52.20	53.15	53.15	+1.49%	270,623	2.10
Sep 16, 2026	52.53	52.88	51.77	52.37	52.37	+0.46%	179,188	1.42
Sep 15, 2026	52.43	53.00	52.13	52.13	52.13	-0.95%	133,926	1.06
Sep 14, 2026	53.80	54.23	52.40	52.63	52.63	-0.87%	92,759	0.73
Sep 11, 2026	53.70	53.70	52.61	53.09	53.09	-0.08%	122,697	0.97
Sep 10, 2026	54.03	54.30	53.13	53.13	53.13	-1.15%	198,104	1.59
Sep 09, 2026	53.94	54.27	53.28	53.75	53.75	-0.44%	97,951	0.79
Sep 08, 2026	53.62	54.37	53.47	53.99	53.99	+0.52%	93,963	0.75
Sep 07, 2026	53.61	54.04	53.55	53.71	53.71	+0.00%	0	0.00
Sep 04, 2026	53.61	54.04	53.55	53.71	53.71	+0.00%	78,243	0.61
Sep 03, 2026	53.76	54.33	53.10	53.71	53.71	+0.34%	115,102	0.89
Sep 02, 2026	53.76	53.91	53.02	53.53	53.53	-0.15%	163,508	1.26
Sep 01, 2026	53.58	53.72	53.21	53.61	53.61	+0.13%	90,679	0.69
Aug 31, 2026	52.69	53.59	52.54	53.54	53.54	+0.83%	176,900	1.34
Aug 28, 2026	53.82	54.08	53.10	53.10	53.10	-0.69%	193,331	1.47
Aug 27, 2026	53.20	53.99	53.03	53.47	53.47	-0.61%	62,869	0.47
Aug 26, 2026	53.83	54.26	52.99	53.80	53.80	-0.19%	73,213	0.54
Aug 25, 2026	53.74	54.00	53.33	53.90	53.90	+0.58%	69,172	0.51
Aug 24, 2026	53.32	53.78	52.89	53.59	53.59	+0.79%	112,411	0.83

Unitil historical prices

Unitil (UTL) Historical Prices

Become an Expert with TipRanks Premium