-
5 DAY PERFORMANCE
-1.47% -
1 MONTH PERFORMANCE
-0.33% -
3 MONTH PERFORMANCE
+15.27% -
6 MONTH PERFORMANCE
+14.04% -
YEAR-TO-DATE PERFORMANCE
+13.56% -
1 YEAR PERFORMANCE
+38.07%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $59.25 | $59.69 (0.74%) | $59.87 | $58.82 | 46,562 | $961.01 M |
| 09/26/2024 | $59.80 | $58.66 (-1.91%) | $60.02 | $58.48 | 55,300 | $944.43 M |
| 09/25/2024 | $60.10 | $59.48 (-1.03%) | $60.10 | $59.00 | 44,600 | $957.63 M |
| 09/24/2024 | $60.44 | $59.98 (-0.76%) | $60.83 | $59.86 | 35,536 | $965.68 M |
| 09/23/2024 | $60.90 | $60.59 (-0.51%) | $61.00 | $60.31 | 40,527 | $975.50 M |
| 09/20/2024 | $61.57 | $60.38 (-1.93%) | $61.84 | $60.31 | 359,400 | $972.12 M |
| 09/19/2024 | $62.73 | $61.70 (-1.64%) | $62.73 | $61.16 | 44,408 | $993.37 M |
| 09/18/2024 | $62.43 | $62.33 (-0.16%) | $63.52 | $61.82 | 75,415 | $1.00 B |
| 09/17/2024 | $62.34 | $62.47 (0.21%) | $63.22 | $61.69 | 104,800 | $1.01 B |
| 09/16/2024 | $61.53 | $61.90 (0.6%) | $62.25 | $61.12 | 55,500 | $996.59 M |
| 09/13/2024 | $59.58 | $61.22 (2.75%) | $61.30 | $58.85 | 77,226 | $985.64 M |
| 09/12/2024 | $58.58 | $59.12 (0.92%) | $59.15 | $58.38 | 37,738 | $951.83 M |
| 09/11/2024 | $58.24 | $58.15 (-0.15%) | $58.75 | $57.59 | 40,700 | $936.22 M |
| 09/10/2024 | $58.42 | $58.62 (0.34%) | $59.30 | $58.12 | 37,544 | $943.78 M |
| 09/09/2024 | $58.11 | $58.27 (0.28%) | $58.46 | $57.88 | 43,308 | $938.15 M |
| 09/06/2024 | $59.44 | $58.28 (-1.95%) | $59.44 | $58.27 | 39,100 | $938.31 M |
| 09/05/2024 | $60.00 | $59.03 (-1.62%) | $60.16 | $58.90 | 29,326 | $950.38 M |
| 09/04/2024 | $59.81 | $59.37 (-0.74%) | $60.03 | $58.73 | 28,739 | $955.86 M |
| 09/03/2024 | $59.82 | $59.81 (-0.02%) | $60.86 | $59.59 | 57,344 | $962.94 M |
| 08/30/2024 | $59.60 | $60.30 (1.17%) | $60.47 | $58.83 | 93,400 | $970.83 M |
| 08/29/2024 | $60.05 | $59.28 (-1.28%) | $60.05 | $58.75 | 70,804 | $954.41 M |
| 08/28/2024 | $59.45 | $59.90 (0.76%) | $60.66 | $59.45 | 56,600 | $964.39 M |
| 08/27/2024 | $59.80 | $59.29 (-0.85%) | $59.80 | $59.19 | 37,828 | $954.57 M |
| 08/26/2024 | $60.38 | $59.82 (-0.93%) | $60.64 | $59.50 | 60,100 | $963.10 M |
| 08/23/2024 | $59.66 | $59.82 (0.27%) | $60.70 | $59.31 | 71,835 | $963.10 M |
| 08/22/2024 | $59.58 | $59.10 (-0.81%) | $60.18 | $59.04 | 127,400 | $951.51 M |
| 08/21/2024 | $58.98 | $59.71 (1.24%) | $59.79 | $58.75 | 33,707 | $961.33 M |
| 08/20/2024 | $59.31 | $58.60 (-1.2%) | $59.71 | $58.47 | 63,703 | $943.46 M |
| 08/19/2024 | $58.74 | $59.50 (1.29%) | $59.55 | $58.67 | 34,000 | $957.95 M |
| 08/16/2024 | $58.51 | $58.68 (0.29%) | $59.00 | $56.66 | 65,022 | $944.75 M |
| 08/15/2024 | $58.70 | $58.48 (-0.37%) | $58.94 | $57.90 | 48,600 | $941.53 M |
| 08/14/2024 | $58.77 | $58.50 (-0.46%) | $58.77 | $58.22 | 33,900 | $941.85 M |
| 08/13/2024 | $58.04 | $58.28 (0.41%) | $59.13 | $57.46 | 82,337 | $938.31 M |
| 08/12/2024 | $58.02 | $58.33 (0.53%) | $58.33 | $57.39 | 144,204 | $939.11 M |
| 08/09/2024 | $57.78 | $57.91 (0.22%) | $58.04 | $56.72 | 37,934 | $932.35 M |
| 08/08/2024 | $57.90 | $57.30 (-1.04%) | $58.08 | $56.83 | 72,631 | $922.53 M |
| 08/07/2024 | $58.03 | $57.31 (-1.24%) | $58.49 | $57.14 | 40,333 | $922.69 M |
| 08/06/2024 | $57.17 | $57.38 (0.37%) | $58.80 | $56.86 | 47,700 | $923.82 M |
| 08/05/2024 | $60.44 | $59.41 (-1.7%) | $60.44 | $57.89 | 103,167 | $956.50 M |
| 08/02/2024 | $61.40 | $61.45 (0.08%) | $62.00 | $60.17 | 91,037 | $989.35 M |
| 08/01/2024 | $61.61 | $62.05 (0.71%) | $62.29 | $60.98 | 79,600 | $999.01 M |
| 07/31/2024 | $61.34 | $61.28 (-0.1%) | $62.53 | $60.55 | 76,000 | $986.61 M |
| 07/30/2024 | $59.82 | $61.24 (2.37%) | $61.43 | $59.36 | 61,700 | $985.96 M |
| 07/29/2024 | $60.65 | $59.46 (-1.96%) | $60.65 | $59.28 | 25,700 | $957.31 M |
| 07/26/2024 | $60.70 | $60.43 (-0.44%) | $60.90 | $60.05 | 43,400 | $972.92 M |
| 07/25/2024 | $59.29 | $60.04 (1.26%) | $60.97 | $58.73 | 91,013 | $966.64 M |
| 07/24/2024 | $57.96 | $59.45 (2.57%) | $60.00 | $57.96 | 50,201 | $957.15 M |
| 07/23/2024 | $57.32 | $58.31 (1.73%) | $59.10 | $57.04 | 66,827 | $938.79 M |
| 07/22/2024 | $56.95 | $57.68 (1.28%) | $57.81 | $56.84 | 47,251 | $928.65 M |
| 07/19/2024 | $58.09 | $57.28 (-1.39%) | $58.42 | $56.97 | 42,434 | $922.21 M |
| 07/18/2024 | $57.81 | $57.96 (0.26%) | $59.12 | $57.69 | 59,810 | $933.16 M |
| 07/17/2024 | $57.23 | $58.34 (1.94%) | $58.92 | $57.23 | 78,101 | $939.27 M |
| 07/16/2024 | $55.20 | $57.23 (3.68%) | $57.27 | $53.89 | 60,979 | $921.40 M |
| 07/15/2024 | $55.20 | $54.68 (-0.94%) | $55.28 | $54.18 | 64,091 | $880.35 M |
| 07/12/2024 | $55.00 | $55.11 (0.2%) | $55.56 | $54.48 | 60,390 | $887.27 M |
| 07/11/2024 | $53.03 | $54.53 (2.83%) | $54.81 | $52.95 | 70,144 | $877.93 M |
| 07/10/2024 | $51.75 | $52.53 (1.51%) | $52.53 | $51.69 | 32,727 | $845.73 M |
| 07/09/2024 | $51.39 | $51.80 (0.8%) | $52.27 | $51.04 | 36,136 | $833.98 M |
| 07/08/2024 | $51.26 | $51.44 (0.35%) | $51.59 | $51.08 | 29,516 | $828.18 M |
| 07/05/2024 | $51.21 | $51.06 (-0.29%) | $51.30 | $50.47 | 47,917 | $822.07 M |
| 07/03/2024 | $52.21 | $51.64 (-1.09%) | $52.41 | $51.41 | 23,384 | $831.40 M |
| 07/02/2024 | $51.71 | $51.80 (0.17%) | $52.54 | $51.71 | 56,939 | $833.98 M |
| 07/01/2024 | $52.00 | $52.04 (0.08%) | $52.80 | $51.48 | 65,948 | $837.84 M |
| 06/28/2024 | $52.00 | $51.79 (-0.4%) | $52.10 | $50.81 | 585,056 | $833.82 M |