UNITIL Corporation Common Stock (UTL)

Historical Prices For UNITIL Corporation Common Stock (UTL)

Date Range:

2025-07-30 - 2025-10-30

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	48.39	49.36	48.39	48.87	74,922	48.87
10/29/2025	49.90	50.00	48.45	48.69	77,916	48.69
10/28/2025	49.94	50.30	49.20	50.07	77,218	50.07
10/27/2025	50.09	50.23	49.29	50.07	71,925	50.07
10/24/2025	49.93	50.19	49.46	50.19	66,813	50.19
10/23/2025	49.99	50.29	48.91	49.70	70,670	49.70
10/22/2025	49.94	50.27	49.33	49.96	75,317	49.96
10/21/2025	50.07	50.07	49.13	49.72	72,687	49.72
10/20/2025	49.07	50.00	48.99	49.86	70,510	49.86
10/17/2025	48.24	49.12	47.85	49.06	105,832	49.06
10/16/2025	48.37	48.68	47.74	48.05	98,369	48.05
10/15/2025	47.85	48.51	47.73	48.37	75,237	48.37
10/14/2025	47.51	47.99	47.15	47.90	60,682	47.90
10/13/2025	47.80	48.15	47.06	47.46	70,042	47.46
10/10/2025	48.13	48.69	47.83	47.83	84,478	47.83
10/09/2025	48.34	48.57	47.96	47.98	76,035	47.98
10/08/2025	47.71	48.09	47.20	48.04	105,242	48.04
10/07/2025	46.80	47.70	46.77	47.39	72,584	47.39
10/06/2025	46.88	47.15	46.40	46.77	95,099	46.77
10/03/2025	46.68	47.43	46.50	46.81	95,103	46.81
10/02/2025	47.17	47.52	46.50	46.68	259,902	46.68
10/01/2025	47.89	48.16	46.98	47.22	103,642	47.22
9/30/2025	47.15	48.17	47.15	47.86	111,461	47.86
9/29/2025	46.78	47.61	46.51	47.40	110,015	47.40
9/26/2025	46.16	47.00	45.74	46.97	113,534	46.97
9/25/2025	46.07	46.53	45.79	46.08	98,306	46.08
9/24/2025	46.12	46.24	45.70	45.91	78,442	45.91
9/23/2025	45.60	46.27	45.33	46.22	76,317	46.22
9/22/2025	45.21	45.90	45.16	45.60	97,440	45.60
9/19/2025	45.99	45.99	45.29	45.31	506,276	45.31
9/18/2025	45.29	45.99	45.19	45.81	114,015	45.81
9/17/2025	45.48	46.13	45.38	45.42	117,313	45.42
9/16/2025	46.12	46.77	45.19	45.24	100,441	45.24
9/15/2025	46.24	46.64	46.05	46.31	125,863	46.31
9/12/2025	46.27	46.58	46.16	46.24	115,622	46.24
9/11/2025	45.12	46.59	45.12	46.48	138,068	46.48
9/10/2025	44.93	45.46	44.93	45.35	118,592	45.35
9/09/2025	44.61	45.32	44.61	44.99	97,893	44.99
9/08/2025	46.00	46.00	44.61	44.83	129,126	44.83
9/05/2025	45.93	46.28	45.63	46.24	135,317	46.24
9/04/2025	45.63	46.00	45.11	45.81	93,651	45.81
9/03/2025	45.68	45.84	45.34	45.60	79,250	45.60
9/02/2025	46.71	47.05	45.72	46.02	111,984	46.02
8/29/2025	46.69	47.21	46.54	46.96	134,946	46.96
8/28/2025	47.62	47.63	46.64	46.75	108,172	46.75
8/27/2025	46.63	47.89	46.63	47.56	114,468	47.56
8/26/2025	46.79	47.27	46.31	46.59	133,174	46.59
8/25/2025	47.70	47.70	46.73	46.82	114,346	46.82
8/22/2025	47.08	48.05	47.01	47.87	177,543	47.87
8/21/2025	46.95	47.31	46.65	46.69	92,183	46.69
8/20/2025	47.82	47.98	47.21	47.25	80,375	47.25
8/19/2025	47.06	47.79	46.99	47.63	174,932	47.63
8/18/2025	47.91	48.69	46.67	46.95	173,395	46.95
8/15/2025	47.65	48.78	47.41	48.15	592,417	48.15
8/14/2025	49.91	49.91	48.95	49.12	71,025	49.12
8/13/2025	50.68	50.81	50.04	50.36	65,593	49.91
8/12/2025	49.78	50.96	49.49	50.83	85,179	50.38
8/11/2025	49.81	50.24	49.45	49.56	53,237	49.12
8/08/2025	49.23	49.91	48.74	49.69	63,592	49.25
8/07/2025	49.92	50.00	48.72	49.16	67,250	48.72
8/06/2025	49.29	50.32	48.86	49.63	85,634	49.19
8/05/2025	52.13	52.38	48.92	49.00	109,275	48.56
8/04/2025	51.76	52.38	51.76	52.13	67,134	51.66
8/01/2025	51.93	52.04	51.40	51.81	96,493	51.35
7/31/2025	52.12	52.20	51.06	51.58	62,794	51.12