5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+5.39%
6 MONTH PERFORMANCE
-8.75%
YEAR-TO-DATE PERFORMANCE
-10.91%
1 YEAR PERFORMANCE
-17.88%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $49.73 | $48.29 (-2.9%) | $49.73 | $48.02 | 105.82 K | $782.30 M |
| 12/03/2025 | $50.20 | $50.06 (-0.28%) | $50.63 | $49.57 | 76.70 K | $810.97 M |
| 12/02/2025 | $50.22 | $49.96 (-0.52%) | $50.22 | $49.21 | 180.90 K | $809.35 M |
| 12/01/2025 | $49.94 | $49.94 (0%) | $50.15 | $49.34 | 115.81 K | $809.03 M |
| 11/28/2025 | $50.36 | $50.23 (-0.26%) | $50.84 | $49.83 | 65.01 K | $813.73 M |
| 11/26/2025 | $49.99 | $50.32 (0.66%) | $51.00 | $49.99 | 267.64 K | $815.18 M |
| 11/25/2025 | $49.71 | $50.18 (0.95%) | $50.44 | $49.28 | 150.81 K | $812.92 M |
| 11/24/2025 | $48.97 | $49.30 (0.67%) | $49.51 | $48.62 | 176.15 K | $798.66 M |
| 11/21/2025 | $49.44 | $49.04 (-0.81%) | $49.71 | $48.90 | 119.13 K | $794.45 M |
| 11/20/2025 | $48.19 | $49.01 (1.7%) | $49.12 | $47.18 | 116.72 K | $793.96 M |
| 11/19/2025 | $47.93 | $48.00 (0.15%) | $48.32 | $47.55 | 121.34 K | $777.60 M |
| 11/18/2025 | $48.26 | $47.96 (-0.62%) | $48.55 | $47.67 | 65.30 K | $776.95 M |
| 11/17/2025 | $48.24 | $48.00 (-0.5%) | $48.48 | $47.74 | 74.61 K | $777.60 M |
| 11/14/2025 | $47.55 | $48.00 (0.95%) | $48.02 | $46.91 | 216.30 K | $777.60 M |
| 11/13/2025 | $47.51 | $47.48 (-0.06%) | $47.91 | $47.31 | 74.00 K | $769.18 M |
| 11/12/2025 | $48.12 | $48.24 (0.25%) | $48.59 | $47.80 | 135.04 K | $781.49 M |
| 11/11/2025 | $47.67 | $48.39 (1.51%) | $48.45 | $47.45 | 135.00 K | $783.92 M |
| 11/10/2025 | $47.86 | $47.58 (-0.59%) | $48.75 | $46.96 | 78.30 K | $770.80 M |
| 11/07/2025 | $47.80 | $47.88 (0.17%) | $48.12 | $47.32 | 153.60 K | $775.66 M |
| 11/06/2025 | $47.74 | $47.57 (-0.36%) | $48.84 | $47.45 | 101.60 K | $770.63 M |
| 11/05/2025 | $48.50 | $47.99 (-1.05%) | $49.02 | $47.68 | 113.80 K | $777.44 M |
| 11/04/2025 | $49.20 | $48.74 (-0.93%) | $50.46 | $47.87 | 161.30 K | $789.59 M |
| 11/03/2025 | $48.55 | $49.10 (1.13%) | $49.41 | $47.94 | 147.20 K | $795.42 M |
| 10/31/2025 | $48.44 | $48.75 (0.64%) | $49.05 | $47.68 | 124.20 K | $789.75 M |
| 10/30/2025 | $48.39 | $48.87 (0.99%) | $49.36 | $48.39 | 74.92 K | $791.69 M |
| 10/29/2025 | $49.90 | $48.69 (-2.42%) | $50.00 | $48.45 | 77.92 K | $788.78 M |
| 10/28/2025 | $49.94 | $50.07 (0.26%) | $50.30 | $49.20 | 77.22 K | $811.13 M |
| 10/27/2025 | $50.09 | $50.07 (-0.04%) | $50.23 | $49.29 | 71.93 K | $811.13 M |
| 10/24/2025 | $49.93 | $50.19 (0.52%) | $50.19 | $49.46 | 66.81 K | $813.08 M |
| 10/23/2025 | $49.99 | $49.70 (-0.58%) | $50.29 | $48.91 | 70.70 K | $805.14 M |
| 10/22/2025 | $49.94 | $49.96 (0.04%) | $50.27 | $49.33 | 75.32 K | $809.35 M |
| 10/21/2025 | $50.07 | $49.72 (-0.7%) | $50.07 | $49.13 | 72.70 K | $805.46 M |
| 10/20/2025 | $49.07 | $49.86 (1.61%) | $50.00 | $48.99 | 70.51 K | $807.73 M |
| 10/17/2025 | $48.24 | $49.06 (1.7%) | $49.12 | $47.85 | 105.83 K | $794.77 M |
| 10/16/2025 | $48.37 | $48.05 (-0.66%) | $48.68 | $47.75 | 98.40 K | $778.41 M |
| 10/15/2025 | $47.85 | $48.37 (1.09%) | $48.51 | $47.73 | 75.24 K | $783.59 M |
| 10/14/2025 | $47.51 | $47.90 (0.82%) | $47.99 | $47.15 | 60.70 K | $775.98 M |
| 10/13/2025 | $47.80 | $47.46 (-0.71%) | $48.15 | $47.06 | 70.04 K | $768.85 M |
| 10/10/2025 | $48.13 | $47.83 (-0.62%) | $48.69 | $47.83 | 84.50 K | $774.85 M |
| 10/09/2025 | $48.34 | $47.98 (-0.74%) | $48.57 | $47.96 | 76.04 K | $777.28 M |
| 10/08/2025 | $47.71 | $48.04 (0.69%) | $48.09 | $47.20 | 105.24 K | $778.25 M |
| 10/07/2025 | $46.80 | $47.39 (1.26%) | $47.70 | $46.77 | 72.60 K | $767.72 M |
| 10/06/2025 | $46.88 | $46.77 (-0.23%) | $47.15 | $46.40 | 95.10 K | $757.67 M |
| 10/03/2025 | $46.68 | $46.81 (0.28%) | $47.43 | $46.50 | 95.10 K | $758.32 M |
| 10/02/2025 | $47.17 | $46.68 (-1.04%) | $47.52 | $46.50 | 259.90 K | $756.22 M |
| 10/01/2025 | $47.89 | $47.22 (-1.4%) | $48.16 | $46.98 | 103.64 K | $764.96 M |
| 09/30/2025 | $47.15 | $47.86 (1.51%) | $48.17 | $47.15 | 111.50 K | $775.33 M |
| 09/29/2025 | $46.78 | $47.40 (1.33%) | $47.61 | $46.51 | 110.02 K | $767.88 M |
| 09/26/2025 | $46.16 | $46.97 (1.75%) | $47.00 | $45.74 | 110.55 K | $760.91 M |
| 09/25/2025 | $46.07 | $46.08 (0.02%) | $46.54 | $45.79 | 98.31 K | $746.50 M |
| 09/24/2025 | $46.12 | $45.91 (-0.46%) | $46.24 | $45.70 | 78.44 K | $743.74 M |
| 09/23/2025 | $45.60 | $46.22 (1.36%) | $46.27 | $45.33 | 76.32 K | $748.76 M |
| 09/22/2025 | $45.21 | $45.60 (0.86%) | $45.90 | $45.17 | 97.44 K | $738.72 M |
| 09/19/2025 | $45.99 | $45.31 (-1.48%) | $45.99 | $45.29 | 506.30 K | $734.02 M |
| 09/18/2025 | $45.29 | $45.81 (1.15%) | $45.99 | $45.19 | 114.02 K | $742.12 M |
| 09/17/2025 | $45.48 | $45.42 (-0.13%) | $46.14 | $45.38 | 117.31 K | $735.80 M |
| 09/16/2025 | $46.12 | $45.24 (-1.91%) | $46.77 | $45.19 | 100.44 K | $732.89 M |
| 09/15/2025 | $46.24 | $46.31 (0.15%) | $46.64 | $46.05 | 125.90 K | $750.22 M |
| 09/12/2025 | $46.27 | $46.24 (-0.06%) | $46.58 | $46.16 | 115.62 K | $749.09 M |
| 09/11/2025 | $45.12 | $46.48 (3.01%) | $46.59 | $45.12 | 138.10 K | $752.98 M |
| 09/10/2025 | $44.93 | $45.35 (0.93%) | $45.46 | $44.93 | 118.60 K | $734.67 M |
| 09/09/2025 | $44.61 | $44.99 (0.85%) | $45.32 | $44.61 | 97.90 K | $728.84 M |
| 09/08/2025 | $46.00 | $44.83 (-2.54%) | $46.00 | $44.61 | 129.13 K | $726.25 M |
| 09/05/2025 | $45.93 | $46.24 (0.67%) | $46.28 | $45.64 | 135.32 K | $749.09 M |
| 09/04/2025 | $45.63 | $45.81 (0.39%) | $46.00 | $45.11 | 93.65 K | $742.12 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.
