UNITIL Corporation Common Stock (UTL)

Last Price50.33

Change+0.58 (1.17%)

NYSE · Last Trade: Dec 17th, 10:52 PM EST

Historical Prices For UNITIL Corporation Common Stock (UTL)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	49.79	50.66	49.79	50.33	98,673	50.33
12/16/2025	50.03	50.03	49.36	49.75	125,768	49.75
12/15/2025	49.41	49.81	48.71	49.75	112,218	49.75
12/12/2025	49.11	49.38	48.69	49.00	181,210	49.00
12/11/2025	48.37	49.29	48.30	48.93	97,745	48.93
12/10/2025	48.16	48.55	47.86	48.25	272,004	48.25
12/09/2025	47.97	48.29	47.71	48.04	107,105	48.04
12/08/2025	48.10	48.10	47.25	47.72	117,056	47.72
12/05/2025	48.14	48.60	47.58	47.87	90,504	47.87
12/04/2025	49.73	49.73	47.99	48.29	137,872	48.29
12/03/2025	50.20	50.63	49.57	50.06	76,699	50.06
12/02/2025	50.22	50.22	49.21	49.96	180,884	49.96
12/01/2025	49.94	50.15	49.34	49.94	115,811	49.94
11/28/2025	50.36	50.84	49.83	50.23	65,013	50.23
11/26/2025	49.99	51.00	49.99	50.32	267,636	50.32
11/25/2025	49.71	50.44	49.27	50.18	150,809	50.18
11/24/2025	48.97	49.51	48.62	49.30	212,814	49.30
11/21/2025	49.44	49.71	48.90	49.04	119,130	49.04
11/20/2025	48.19	49.12	47.18	49.01	116,719	49.01
11/19/2025	47.93	48.32	47.55	48.00	121,337	48.00
11/18/2025	48.26	48.55	47.67	47.96	65,258	47.96
11/17/2025	48.24	48.48	47.74	48.00	74,614	48.00
11/14/2025	47.55	48.02	46.91	48.00	216,304	48.00
11/13/2025	47.51	47.91	47.31	47.48	74,000	47.48
11/12/2025	48.12	48.59	47.80	48.24	135,034	47.79
11/11/2025	47.67	48.45	47.45	48.39	135,002	47.94
11/10/2025	47.86	48.75	46.96	47.58	78,263	47.14
11/07/2025	47.80	48.12	47.32	47.88	153,579	47.43
11/06/2025	47.74	48.84	47.45	47.57	101,558	47.13
11/05/2025	48.50	49.02	47.68	47.99	113,772	47.54
11/04/2025	49.20	50.45	47.87	48.74	161,258	48.29
11/03/2025	48.55	49.41	47.94	49.10	147,179	48.64
10/31/2025	48.44	49.05	47.68	48.75	124,191	48.30
10/30/2025	48.39	49.36	48.39	48.87	74,922	48.41
10/29/2025	49.90	50.00	48.45	48.69	77,916	48.24
10/28/2025	49.94	50.30	49.20	50.07	77,218	49.60
10/27/2025	50.09	50.23	49.29	50.07	71,925	49.60
10/24/2025	49.93	50.19	49.46	50.19	66,813	49.72
10/23/2025	49.99	50.29	48.91	49.70	70,670	49.24
10/22/2025	49.94	50.27	49.33	49.96	75,317	49.49
10/21/2025	50.07	50.07	49.13	49.72	72,687	49.26
10/20/2025	49.07	50.00	48.99	49.86	70,510	49.39
10/17/2025	48.24	49.12	47.85	49.06	105,832	48.60
10/16/2025	48.37	48.68	47.74	48.05	98,369	47.60
10/15/2025	47.85	48.51	47.73	48.37	75,237	47.92
10/14/2025	47.51	47.99	47.15	47.90	60,682	47.45
10/13/2025	47.80	48.15	47.06	47.46	70,042	47.02
10/10/2025	48.13	48.69	47.83	47.83	84,478	47.38
10/09/2025	48.34	48.57	47.96	47.98	76,035	47.53
10/08/2025	47.71	48.09	47.20	48.04	105,242	47.59
10/07/2025	46.80	47.70	46.77	47.39	72,584	46.95
10/06/2025	46.88	47.15	46.40	46.77	95,099	46.33
10/03/2025	46.68	47.43	46.50	46.81	95,103	46.37
10/02/2025	47.17	47.52	46.50	46.68	259,902	46.24
10/01/2025	47.89	48.16	46.98	47.22	103,642	46.78
9/30/2025	47.15	48.17	47.15	47.86	111,461	47.41
9/29/2025	46.78	47.61	46.51	47.40	110,015	46.96
9/26/2025	46.16	47.00	45.74	46.97	113,534	46.53
9/25/2025	46.07	46.53	45.79	46.08	98,306	45.65
9/24/2025	46.12	46.24	45.70	45.91	78,442	45.48
9/23/2025	45.60	46.27	45.33	46.22	76,317	45.79
9/22/2025	45.21	45.90	45.16	45.60	97,440	45.17
9/19/2025	45.99	45.99	45.29	45.31	506,276	44.89
9/18/2025	45.29	45.99	45.19	45.81	114,015	45.38