Unitil CorporationUTLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $50.85 | $51.31 | $50.48 | $50.65 | 37,066 |
| 1/30/2026 | $50.25 | $51.25 | $49.74 | $50.91 | 118,515 |
| 1/29/2026 | $49.50 | $50.87 | $49.50 | $50.54 | 101,929 |
| 1/28/2026 | $49.96 | $49.96 | $49.17 | $49.26 | 66,842 |
| 1/27/2026 | $49.32 | $50.24 | $49.32 | $50.00 | 52,400 |
| 1/26/2026 | $49.37 | $50.24 | $49.15 | $49.52 | 90,900 |
| 1/23/2026 | $50.17 | $50.28 | $48.84 | $49.12 | 86,132 |
| 1/22/2026 | $50.36 | $50.80 | $50.19 | $50.26 | 97,900 |
| 1/21/2026 | $50.22 | $50.97 | $49.87 | $50.44 | 146,601 |
| 1/20/2026 | $49.84 | $50.44 | $49.46 | $50.21 | 65,900 |
| 1/16/2026 | $50.30 | $50.70 | $50.06 | $50.44 | 74,700 |
| 1/15/2026 | $50.22 | $50.82 | $50.03 | $50.71 | 60,785 |
| 1/14/2026 | $49.17 | $50.54 | $49.17 | $50.10 | 80,115 |
| 1/13/2026 | $49.27 | $49.58 | $48.78 | $49.12 | 46,900 |
| 1/12/2026 | $48.83 | $49.55 | $48.76 | $49.36 | 62,204 |
| 1/9/2026 | $49.43 | $49.44 | $48.49 | $48.97 | 66,634 |
| 1/8/2026 | $48.39 | $49.51 | $48.39 | $49.22 | 69,800 |
| 1/7/2026 | $48.75 | $49.04 | $48.17 | $48.63 | 71,801 |
| 1/6/2026 | $49.14 | $49.20 | $48.37 | $48.59 | 86,900 |
| 1/5/2026 | $48.72 | $48.88 | $48.10 | $48.77 | 122,900 |
| 1/2/2026 | $48.74 | $49.23 | $48.19 | $48.99 | 115,000 |
| 12/31/2025 | $48.63 | $48.97 | $48.24 | $48.44 | 79,700 |
| 12/30/2025 | $48.90 | $49.05 | $48.40 | $48.59 | 49,300 |
| 12/29/2025 | $49.08 | $49.54 | $48.48 | $48.93 | 95,845 |
| 12/26/2025 | $48.78 | $49.17 | $48.37 | $48.85 | 94,806 |
| 12/24/2025 | $48.10 | $48.78 | $48.10 | $48.69 | 35,911 |
| 12/23/2025 | $48.08 | $48.82 | $48.08 | $48.25 | 76,606 |
| 12/22/2025 | $47.47 | $48.61 | $47.40 | $48.15 | 181,347 |
| 12/19/2025 | $50.05 | $50.17 | $47.80 | $47.83 | 580,642 |
| 12/18/2025 | $50.51 | $50.64 | $49.63 | $50.35 | 103,600 |
| 12/17/2025 | $49.79 | $50.66 | $49.79 | $50.33 | 98,700 |
| 12/16/2025 | $50.03 | $50.03 | $49.36 | $49.75 | 125,800 |
| 12/15/2025 | $49.41 | $49.81 | $48.71 | $49.75 | 112,218 |
| 12/12/2025 | $49.11 | $49.38 | $48.69 | $49.00 | 181,210 |
| 12/11/2025 | $48.37 | $49.29 | $48.30 | $48.93 | 97,745 |
| 12/10/2025 | $48.16 | $48.55 | $47.86 | $48.25 | 272,004 |
| 12/9/2025 | $47.97 | $48.29 | $47.71 | $48.04 | 107,105 |
| 12/8/2025 | $48.10 | $48.10 | $47.25 | $47.72 | 117,100 |
| 12/5/2025 | $48.14 | $48.60 | $47.58 | $47.87 | 90,504 |
| 12/4/2025 | $49.73 | $49.73 | $47.99 | $48.29 | 137,900 |
| 12/3/2025 | $50.20 | $50.63 | $49.57 | $50.06 | 76,700 |
| 12/2/2025 | $50.22 | $50.22 | $49.21 | $49.96 | 180,900 |
| 12/1/2025 | $49.94 | $50.15 | $49.34 | $49.94 | 115,811 |
| 11/28/2025 | $50.36 | $50.84 | $49.83 | $50.23 | 65,013 |
| 11/26/2025 | $49.99 | $51.00 | $49.99 | $50.32 | 267,636 |
| 11/25/2025 | $49.71 | $50.44 | $49.28 | $50.18 | 150,809 |
| 11/24/2025 | $48.97 | $49.51 | $48.62 | $49.30 | 176,154 |
| 11/21/2025 | $49.44 | $49.71 | $48.90 | $49.04 | 119,130 |
| 11/20/2025 | $48.19 | $49.12 | $47.18 | $49.01 | 116,719 |
| 11/19/2025 | $47.93 | $48.32 | $47.55 | $48.00 | 121,337 |
| 11/18/2025 | $48.26 | $48.55 | $47.67 | $47.96 | 65,300 |
| 11/17/2025 | $48.24 | $48.48 | $47.74 | $48.00 | 74,614 |
| 11/14/2025 | $47.55 | $48.02 | $46.91 | $48.00 | 216,304 |
| 11/13/2025 | $47.51 | $47.91 | $47.31 | $47.48 | 74,000 |
| 11/12/2025 | $48.12 | $48.59 | $47.80 | $48.24 | 135,039 |
| 11/11/2025 | $47.67 | $48.45 | $47.45 | $48.39 | 135,002 |
| 11/10/2025 | $47.86 | $48.75 | $46.96 | $47.58 | 78,300 |
| 11/7/2025 | $47.80 | $48.12 | $47.32 | $47.88 | 153,600 |
| 11/6/2025 | $47.74 | $48.84 | $47.45 | $47.57 | 101,600 |
| 11/5/2025 | $48.50 | $49.02 | $47.68 | $47.99 | 113,800 |
| 11/4/2025 | $49.20 | $50.46 | $47.87 | $48.74 | 161,300 |