UNITIL Corporation Common Stock (NY: UTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	56.87	57.36	55.54	56.65	80,180	+0.29(+0.51%)
Feb 13, 2025	55.98	56.72	55.24	56.36	60,577	-0.03(-0.05%)
Feb 12, 2025	55.39	56.83	55.13	56.39	91,858	+0.22(+0.39%)
Feb 11, 2025	56.13	57.44	55.13	56.17	46,244	+1.37(+2.50%)
Feb 10, 2025	54.45	55.05	54.34	54.80	39,135	+0.21(+0.38%)
Feb 07, 2025	54.88	55.01	54.23	54.59	56,626	-0.56(-1.02%)
Feb 06, 2025	55.25	55.25	54.63	55.15	35,800	-0.04(-0.07%)
Feb 05, 2025	54.13	55.48	54.13	55.19	61,039	+1.16(+2.15%)
Feb 04, 2025	54.00	54.30	53.56	54.03	41,504	-0.13(-0.24%)
Feb 03, 2025	53.30	54.33	53.25	54.16	48,378	+0.59(+1.10%)
Jan 31, 2025	53.32	53.72	52.95	53.57	71,684	-0.06(-0.11%)
Jan 30, 2025	52.54	54.52	52.44	53.63	61,618	+1.62(+3.11%)
Jan 29, 2025	52.48	52.80	51.94	52.01	43,866	-0.64(-1.22%)
Jan 28, 2025	52.96	53.20	52.56	52.65	49,824	-0.55(-1.03%)
Jan 27, 2025	52.84	53.66	51.98	53.20	88,362	+0.90(+1.72%)
Jan 24, 2025	51.95	52.53	51.68	52.30	73,002	-0.04(-0.08%)
Jan 23, 2025	53.00	53.34	51.80	52.34	67,978	-0.71(-1.34%)
Jan 22, 2025	54.74	54.89	52.91	53.05	61,902	-2.03(-3.69%)
Jan 21, 2025	55.35	55.91	54.51	55.08	41,579	+0.24(+0.44%)
Jan 17, 2025	55.01	55.58	54.24	54.84	62,839	+0.07(+0.13%)
Jan 16, 2025	53.85	54.77	53.85	54.77	29,819	+1.03(+1.92%)
Jan 15, 2025	54.30	54.30	53.39	53.74	42,856	+0.27(+0.50%)
Jan 14, 2025	52.53	53.60	52.15	53.47	44,616	+1.13(+2.16%)
Jan 13, 2025	51.95	52.60	51.30	52.34	66,272	+0.13(+0.25%)
Jan 10, 2025	52.30	52.37	51.78	52.21	73,748	-0.37(-0.70%)
Jan 08, 2025	52.00	52.76	51.57	52.58	39,609	+0.10(+0.19%)
Jan 07, 2025	52.27	52.59	51.88	52.48	56,007	+0.16(+0.31%)
Jan 06, 2025	53.82	54.23	52.16	52.32	60,379	-1.65(-3.06%)
Jan 03, 2025	54.16	54.16	53.00	53.97	52,799	+0.28(+0.52%)
Jan 02, 2025	54.47	54.67	53.33	53.69	44,062	-0.50(-0.92%)
Dec 31, 2024				54.19	0	+0.32(+0.59%)
Dec 30, 2024	53.67	54.20	53.15	53.87	41,888	+0.10(+0.19%)
Dec 27, 2024	54.00	54.43	53.45	53.77	47,783	-0.72(-1.32%)
Dec 26, 2024	53.96	54.78	53.92	54.49	37,289	+0.38(+0.70%)
Dec 24, 2024	53.76	54.11	53.54	54.11	28,368	+0.33(+0.61%)
Dec 23, 2024	53.61	53.97	53.07	53.78	63,060	+0.00(+0.00%)
Dec 20, 2024	53.56	54.57	53.56	53.78	312,632	-0.58(-1.07%)
Dec 19, 2024	53.80	54.88	53.66	54.36	48,711	+0.25(+0.46%)
Dec 18, 2024	56.00	56.25	53.93	54.11	68,890	-1.83(-3.27%)
Dec 17, 2024	56.04	56.41	55.35	55.94	95,026	-0.52(-0.92%)
Dec 16, 2024	56.84	57.77	56.46	56.46	48,616	-0.37(-0.65%)
Dec 13, 2024	56.12	57.03	56.02	56.83	39,459	+0.39(+0.69%)
Dec 12, 2024	58.03	58.03	56.37	56.44	63,855	-1.19(-2.06%)
Dec 11, 2024	58.30	58.86	57.62	57.63	52,686	-0.15(-0.26%)
Dec 10, 2024	57.52	58.58	57.00	57.78	64,758	+0.14(+0.24%)
Dec 09, 2024	58.22	58.81	57.64	57.64	46,218	-0.15(-0.26%)
Dec 06, 2024	58.55	58.55	57.49	57.79	41,301	-0.60(-1.03%)
Dec 05, 2024	58.79	59.23	58.18	58.39	45,088	-0.40(-0.68%)
Dec 04, 2024	58.64	59.11	58.08	58.79	64,559	-0.26(-0.44%)
Dec 03, 2024	59.98	60.03	58.88	59.05	44,988	-0.87(-1.45%)