UNITIL Corporation Common Stock (NY: UTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	56.01	56.34	55.40	55.51	63,189	-0.42(-0.75%)
Mar 10, 2025	55.68	56.76	55.67	55.93	65,106	+0.32(+0.58%)
Mar 07, 2025	54.60	55.95	54.59	55.61	72,671	+1.02(+1.87%)
Mar 06, 2025	54.87	54.87	54.04	54.59	55,932	-0.59(-1.07%)
Mar 05, 2025	55.52	55.97	54.99	55.18	47,473	-0.57(-1.02%)
Mar 04, 2025	56.76	57.59	55.73	55.75	46,842	-1.18(-2.07%)
Mar 03, 2025	56.18	56.94	56.18	56.93	63,219	+0.83(+1.48%)
Feb 28, 2025	55.40	56.36	55.20	56.10	97,283	+0.95(+1.72%)
Feb 27, 2025	56.24	56.24	53.56	55.15	143,498	-1.86(-3.26%)
Feb 26, 2025	57.08	57.51	56.58	57.01	43,891	-0.26(-0.45%)
Feb 25, 2025	56.93	57.82	56.93	57.27	59,204	+0.70(+1.24%)
Feb 24, 2025	56.53	57.53	56.38	56.57	51,935	+0.37(+0.66%)
Feb 21, 2025	57.14	57.14	56.11	56.20	78,521	-0.50(-0.88%)
Feb 20, 2025	56.15	57.09	56.15	56.70	69,855	+0.27(+0.48%)
Feb 19, 2025	56.61	57.23	56.31	56.43	53,056	-0.36(-0.63%)
Feb 18, 2025	56.54	56.86	56.15	56.79	50,340	+0.14(+0.25%)
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	+0.42(+0.75%)
Feb 12, 2025	54.95	56.38	54.69	55.94	92,596	+0.22(+0.39%)
Feb 11, 2025	55.68	56.98	54.69	55.72	46,616	+1.36(+2.50%)
Feb 10, 2025	54.02	54.61	53.91	54.36	39,449	+0.21(+0.38%)
Feb 07, 2025	54.44	54.57	53.80	54.15	57,081	-0.56(-1.02%)
Feb 06, 2025	54.81	54.81	54.20	54.71	36,087	-0.04(-0.07%)
Feb 05, 2025	53.70	55.03	53.70	54.75	61,530	+1.15(+2.15%)
Feb 04, 2025	53.57	53.87	53.13	53.60	41,837	-0.13(-0.24%)
Feb 03, 2025	52.87	53.90	52.83	53.73	48,767	+0.59(+1.10%)
Jan 31, 2025	52.89	53.29	52.53	53.14	72,260	-0.06(-0.11%)
Jan 30, 2025	52.12	54.08	52.02	53.20	62,113	+1.61(+3.11%)
Jan 29, 2025	52.06	52.37	51.53	51.59	44,218	-0.63(-1.22%)
Jan 28, 2025	52.54	52.77	52.14	52.23	50,224	-0.55(-1.03%)
Jan 27, 2025	52.42	53.23	51.57	52.78	89,072	+0.89(+1.72%)
Jan 24, 2025	51.54	52.11	51.27	51.88	73,589	-0.04(-0.08%)
Jan 23, 2025	52.58	52.91	51.38	51.92	68,524	-0.70(-1.34%)
Jan 22, 2025	54.30	54.45	52.48	52.63	62,399	-2.01(-3.69%)
Jan 21, 2025	54.91	55.46	54.08	54.64	41,913	+0.24(+0.44%)
Jan 17, 2025	54.57	55.14	53.81	54.40	63,344	+0.07(+0.13%)
Jan 16, 2025	53.42	54.33	53.42	54.33	30,058	+1.02(+1.92%)
Jan 15, 2025	53.87	53.87	52.97	53.31	43,200	+0.27(+0.50%)
Jan 14, 2025	52.11	53.17	51.73	53.04	44,974	+1.12(+2.16%)
Jan 13, 2025	51.54	52.18	50.89	51.92	66,805	+0.13(+0.25%)
Jan 10, 2025	51.88	51.95	51.37	51.79	74,341	-0.37(-0.70%)
Jan 08, 2025	51.59	52.33	51.16	52.16	39,927	+0.10(+0.19%)
Jan 07, 2025	51.85	52.17	51.47	52.06	56,457	+0.16(+0.31%)
Jan 06, 2025	53.39	53.80	51.75	51.90	60,864	-1.64(-3.06%)
Jan 03, 2025	53.73	53.73	52.58	53.54	53,223	+0.28(+0.52%)