5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-1.87%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
+6.75%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $54.15 | $54.90 (1.39%) | $55.05 | $54.26 | 24.12 K | |
| 05/29/2025 | $53.58 | $54.22 (1.19%) | $54.31 | $53.35 | 60.80 K | $878.36 M |
| 05/28/2025 | $54.05 | $53.74 (-0.57%) | $54.39 | $53.44 | 59.22 K | $870.59 M |
| 05/27/2025 | $54.13 | $54.41 (0.52%) | $55.05 | $53.80 | 40.00 K | $881.44 M |
| 05/23/2025 | $53.20 | $53.93 (1.37%) | $53.96 | $53.00 | 60.70 K | $873.67 M |
| 05/22/2025 | $53.62 | $53.24 (-0.71%) | $53.95 | $52.80 | 94.00 K | $862.49 M |
| 05/21/2025 | $54.75 | $54.12 (-1.15%) | $54.75 | $53.82 | 47.60 K | $876.74 M |
| 05/20/2025 | $54.92 | $55.16 (0.44%) | $55.34 | $54.77 | 50.02 K | $893.59 M |
| 05/19/2025 | $53.90 | $55.06 (2.15%) | $55.27 | $53.90 | 41.00 K | $891.97 M |
| 05/16/2025 | $54.16 | $54.38 (0.41%) | $54.69 | $53.87 | 61.10 K | $880.96 M |
| 05/15/2025 | $52.16 | $54.04 (3.6%) | $54.15 | $51.91 | 68.90 K | $875.45 M |
| 05/14/2025 | $53.76 | $52.59 (-2.18%) | $53.76 | $52.47 | 77.80 K | $851.96 M |
| 05/13/2025 | $54.95 | $54.05 (-1.64%) | $55.96 | $54.03 | 63.40 K | $875.61 M |
| 05/12/2025 | $57.07 | $54.88 (-3.84%) | $57.18 | $54.28 | 109.02 K | $889.06 M |
| 05/09/2025 | $57.37 | $56.75 (-1.08%) | $57.39 | $56.34 | 129.40 K | $919.35 M |
| 05/08/2025 | $57.81 | $57.48 (-0.57%) | $58.02 | $57.08 | 46.43 K | $930.74 M |
| 05/07/2025 | $59.99 | $57.73 (-3.77%) | $59.99 | $57.24 | 78.02 K | $934.78 M |
| 05/06/2025 | $59.34 | $59.77 (0.72%) | $59.89 | $59.20 | 50.81 K | $967.82 M |
| 05/05/2025 | $59.20 | $59.26 (0.1%) | $59.44 | $57.97 | 49.20 K | $959.56 M |
| 05/02/2025 | $58.98 | $59.02 (0.07%) | $59.04 | $58.10 | 37.00 K | $955.67 M |
| 05/01/2025 | $58.73 | $59.00 (0.46%) | $59.19 | $57.77 | 74.65 K | $955.35 M |
| 04/30/2025 | $59.29 | $58.66 (-1.06%) | $59.29 | $57.25 | 51.71 K | $949.84 M |
| 04/29/2025 | $58.20 | $58.96 (1.31%) | $59.32 | $57.16 | 56.52 K | $954.70 M |
| 04/28/2025 | $58.00 | $58.70 (1.21%) | $59.00 | $56.83 | 75.52 K | $950.49 M |
| 04/25/2025 | $58.02 | $58.32 (0.52%) | $58.51 | $57.26 | 61.42 K | $938.95 M |
| 04/24/2025 | $58.90 | $58.39 (-0.87%) | $59.06 | $58.11 | 48.61 K | $940.08 M |
| 04/23/2025 | $59.17 | $58.69 (-0.81%) | $59.24 | $57.32 | 79.80 K | $944.91 M |
| 04/22/2025 | $58.93 | $59.27 (0.58%) | $59.70 | $58.14 | 65.90 K | $954.25 M |
| 04/21/2025 | $58.33 | $58.53 (0.34%) | $58.65 | $58.02 | 43.31 K | $942.33 M |
| 04/17/2025 | $57.83 | $58.72 (1.54%) | $59.06 | $57.83 | 49.70 K | $945.39 M |
| 04/16/2025 | $58.19 | $57.89 (-0.52%) | $58.30 | $57.74 | 36.70 K | $932.03 M |
| 04/15/2025 | $58.22 | $57.93 (-0.5%) | $58.74 | $56.45 | 47.82 K | $932.67 M |
| 04/14/2025 | $57.12 | $57.95 (1.45%) | $58.13 | $56.80 | 58.80 K | $933.00 M |
| 04/11/2025 | $56.07 | $56.70 (1.12%) | $57.09 | $55.21 | 45.81 K | $912.87 M |
| 04/10/2025 | $55.62 | $56.19 (1.02%) | $56.99 | $55.35 | 66.00 K | $904.66 M |
| 04/09/2025 | $55.10 | $55.97 (1.58%) | $57.50 | $54.00 | 72.25 K | $901.12 M |
| 04/08/2025 | $56.10 | $55.69 (-0.73%) | $56.92 | $54.79 | 67.80 K | $896.61 M |
| 04/07/2025 | $55.69 | $55.17 (-0.93%) | $56.09 | $54.51 | 62.50 K | $888.24 M |
| 04/04/2025 | $57.70 | $57.01 (-1.2%) | $58.62 | $55.65 | 111.90 K | $917.86 M |
| 04/03/2025 | $57.98 | $58.39 (0.71%) | $58.90 | $57.45 | 71.65 K | $940.08 M |
| 04/02/2025 | $58.30 | $58.23 (-0.12%) | $58.90 | $57.68 | 53.65 K | $937.50 M |
| 04/01/2025 | $57.98 | $58.57 (1.02%) | $58.90 | $57.38 | 55.73 K | $942.98 M |
| 03/31/2025 | $57.69 | $57.69 (0%) | $58.15 | $57.44 | 59.61 K | $928.81 M |
| 03/28/2025 | $56.85 | $57.87 (1.79%) | $58.30 | $56.85 | 74.60 K | $931.71 M |
| 03/27/2025 | $55.90 | $56.51 (1.09%) | $56.69 | $55.90 | 39.50 K | $909.81 M |
| 03/26/2025 | $55.43 | $56.03 (1.08%) | $56.11 | $55.43 | 46.41 K | $902.08 M |
| 03/25/2025 | $55.80 | $55.15 (-1.16%) | $55.80 | $54.64 | 56.01 K | $887.92 M |
| 03/24/2025 | $55.61 | $55.59 (-0.04%) | $56.40 | $55.40 | 45.00 K | $895.00 M |
| 03/21/2025 | $56.26 | $55.23 (-1.83%) | $57.49 | $54.82 | 175.50 K | $889.20 M |
| 03/20/2025 | $56.28 | $56.27 (-0.02%) | $56.90 | $56.26 | 63.94 K | $905.95 M |
| 03/19/2025 | $56.07 | $56.66 (1.05%) | $56.81 | $56.04 | 84.10 K | $912.23 M |
| 03/18/2025 | $56.10 | $56.15 (0.09%) | $56.64 | $55.69 | 73.35 K | $904.02 M |
| 03/17/2025 | $55.95 | $56.40 (0.8%) | $57.15 | $55.95 | 49.40 K | $908.04 M |
| 03/14/2025 | $55.36 | $56.27 (1.64%) | $56.36 | $55.36 | 57.00 K | $905.95 M |
| 03/13/2025 | $54.69 | $55.19 (0.91%) | $55.66 | $54.69 | 63.00 K | $888.56 M |
| 03/12/2025 | $55.35 | $54.50 (-1.54%) | $55.51 | $54.47 | 58.24 K | $877.45 M |
| 03/11/2025 | $56.01 | $55.51 (-0.89%) | $56.34 | $55.40 | 63.20 K | $893.71 M |
| 03/10/2025 | $55.68 | $55.93 (0.45%) | $56.76 | $55.67 | 65.11 K | $900.47 M |
| 03/07/2025 | $54.60 | $55.61 (1.85%) | $55.95 | $54.59 | 72.70 K | $895.32 M |
| 03/06/2025 | $54.87 | $54.59 (-0.51%) | $54.87 | $54.04 | 55.93 K | $878.90 M |
| 03/05/2025 | $55.52 | $55.18 (-0.61%) | $55.97 | $54.99 | 47.50 K | $888.40 M |
| 03/04/2025 | $56.76 | $55.75 (-1.78%) | $57.59 | $55.73 | 46.84 K | $897.58 M |
| 03/03/2025 | $56.18 | $56.93 (1.33%) | $56.94 | $56.18 | 63.22 K | $916.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
