5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
-11.19%
6 MONTH PERFORMANCE
-0.77%
YEAR-TO-DATE PERFORMANCE
-2.86%
1 YEAR PERFORMANCE
-8.74%
Unitil Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $52.27 | $52.74 (0.9%) | $53.03 | $52.08 | 28.78 K | $852.12 M |
07/21/2025 | $51.53 | $52.16 (1.22%) | $52.34 | $51.46 | 64.25 K | $844.99 M |
07/18/2025 | $51.10 | $51.29 (0.37%) | $51.38 | $50.81 | 100.72 K | $830.90 M |
07/17/2025 | $50.97 | $51.06 (0.18%) | $51.70 | $50.85 | 79.00 K | $827.17 M |
07/16/2025 | $51.05 | $51.13 (0.16%) | $51.89 | $50.88 | 51.21 K | $828.31 M |
07/15/2025 | $51.72 | $51.11 (-1.18%) | $52.05 | $51.06 | 70.54 K | $827.98 M |
07/14/2025 | $51.36 | $51.95 (1.15%) | $51.95 | $51.04 | 64.31 K | $841.59 M |
07/11/2025 | $51.70 | $51.28 (-0.81%) | $51.89 | $51.13 | 47.02 K | $830.74 M |
07/10/2025 | $51.95 | $51.84 (-0.21%) | $52.25 | $51.43 | 54.43 K | $839.81 M |
07/09/2025 | $51.71 | $52.01 (0.58%) | $52.16 | $51.52 | 42.91 K | $842.56 M |
07/08/2025 | $51.64 | $51.66 (0.04%) | $52.19 | $51.12 | 60.60 K | $836.89 M |
07/07/2025 | $52.11 | $51.77 (-0.65%) | $52.36 | $51.42 | 60.00 K | $838.67 M |
07/03/2025 | $52.11 | $52.52 (0.79%) | $52.65 | $51.95 | 26.90 K | $850.82 M |
07/02/2025 | $52.57 | $52.15 (-0.8%) | $52.76 | $51.98 | 57.45 K | $844.83 M |
07/01/2025 | $52.00 | $52.76 (1.46%) | $53.29 | $51.66 | 65.50 K | $854.71 M |
06/30/2025 | $52.01 | $52.15 (0.27%) | $52.42 | $51.17 | 97.90 K | $844.83 M |
06/27/2025 | $51.98 | $52.40 (0.81%) | $52.64 | $51.53 | 202.73 K | $848.88 M |
06/26/2025 | $51.57 | $51.93 (0.7%) | $52.02 | $51.10 | 85.50 K | $841.27 M |
06/25/2025 | $52.33 | $51.68 (-1.24%) | $52.34 | $51.36 | 43.10 K | $837.22 M |
06/24/2025 | $53.09 | $52.65 (-0.83%) | $53.23 | $52.37 | 49.64 K | $852.93 M |
06/23/2025 | $52.11 | $53.30 (2.28%) | $53.32 | $51.67 | 59.50 K | $863.46 M |
06/20/2025 | $52.03 | $51.84 (-0.37%) | $52.51 | $51.35 | 168.80 K | $839.81 M |
06/18/2025 | $51.57 | $51.96 (0.76%) | $52.17 | $51.51 | 57.21 K | $841.75 M |
06/17/2025 | $51.79 | $51.78 (-0.02%) | $52.55 | $51.10 | 50.40 K | $838.84 M |
06/16/2025 | $52.59 | $52.15 (-0.84%) | $52.99 | $51.45 | 81.00 K | $844.83 M |
06/13/2025 | $53.10 | $52.22 (-1.66%) | $53.23 | $52.11 | 105.44 K | $845.96 M |
06/12/2025 | $53.04 | $53.29 (0.47%) | $53.58 | $52.64 | 58.93 K | $863.30 M |
06/11/2025 | $53.78 | $53.23 (-1.02%) | $53.84 | $53.10 | 49.00 K | $862.33 M |
06/10/2025 | $53.43 | $53.59 (0.3%) | $53.91 | $53.22 | 54.00 K | $868.16 M |
06/09/2025 | $52.98 | $53.05 (0.13%) | $53.36 | $52.72 | 41.40 K | $859.41 M |
06/06/2025 | $53.70 | $52.95 (-1.4%) | $54.04 | $52.52 | 47.31 K | $857.79 M |
06/05/2025 | $52.91 | $53.27 (0.68%) | $53.79 | $52.54 | 66.82 K | $862.97 M |
06/04/2025 | $54.26 | $52.91 (-2.49%) | $54.55 | $52.61 | 76.83 K | $857.14 M |
06/03/2025 | $54.67 | $54.54 (-0.24%) | $55.12 | $53.97 | 61.25 K | $883.55 M |
06/02/2025 | $55.00 | $54.70 (-0.55%) | $55.11 | $54.24 | 61.34 K | $886.14 M |
05/30/2025 | $54.15 | $54.83 (1.26%) | $55.05 | $54.08 | 83.70 K | $888.25 M |
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 |