5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+4.50%
1 YEAR PERFORMANCE
-2.67%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $49.50 | $50.61 (2.24%) | $50.88 | $49.50 | 62.75 K | |
| 01/28/2026 | $49.96 | $49.26 (-1.4%) | $49.96 | $49.17 | 66.84 K | $836.48 M |
| 01/27/2026 | $49.32 | $50.00 (1.38%) | $50.24 | $49.32 | 52.40 K | $849.04 M |
| 01/26/2026 | $49.37 | $49.52 (0.3%) | $50.24 | $49.15 | 90.90 K | $840.89 M |
| 01/23/2026 | $50.17 | $49.12 (-2.09%) | $50.28 | $48.84 | 86.13 K | $834.10 M |
| 01/22/2026 | $50.36 | $50.26 (-0.2%) | $50.80 | $50.19 | 97.90 K | $853.46 M |
| 01/21/2026 | $50.22 | $50.44 (0.44%) | $50.97 | $49.87 | 146.60 K | $856.51 M |
| 01/20/2026 | $49.84 | $50.21 (0.74%) | $50.44 | $49.46 | 65.90 K | $852.61 M |
| 01/16/2026 | $50.30 | $50.44 (0.28%) | $50.70 | $50.06 | 74.70 K | $856.51 M |
| 01/15/2026 | $50.22 | $50.71 (0.98%) | $50.82 | $50.03 | 60.79 K | $861.10 M |
| 01/14/2026 | $49.17 | $50.10 (1.89%) | $50.54 | $49.17 | 80.12 K | $850.74 M |
| 01/13/2026 | $49.27 | $49.12 (-0.3%) | $49.58 | $48.78 | 46.90 K | $834.10 M |
| 01/12/2026 | $48.83 | $49.36 (1.09%) | $49.55 | $48.76 | 62.20 K | $838.17 M |
| 01/09/2026 | $49.43 | $48.97 (-0.93%) | $49.44 | $48.49 | 66.63 K | $831.55 M |
| 01/08/2026 | $48.39 | $49.22 (1.72%) | $49.51 | $48.39 | 69.80 K | $835.80 M |
| 01/07/2026 | $48.75 | $48.63 (-0.25%) | $49.04 | $48.17 | 71.80 K | $825.78 M |
| 01/06/2026 | $49.14 | $48.59 (-1.12%) | $49.20 | $48.37 | 86.90 K | $825.10 M |
| 01/05/2026 | $48.72 | $48.77 (0.1%) | $48.88 | $48.10 | 122.90 K | $828.15 M |
| 01/02/2026 | $48.74 | $48.99 (0.51%) | $49.23 | $48.19 | 115.00 K | $831.89 M |
| 12/31/2025 | $48.63 | $48.44 (-0.39%) | $48.97 | $48.24 | 79.70 K | $784.73 M |
| 12/30/2025 | $48.90 | $48.59 (-0.63%) | $49.05 | $48.40 | 49.30 K | $787.16 M |
| 12/29/2025 | $49.08 | $48.93 (-0.31%) | $49.54 | $48.48 | 95.85 K | $792.67 M |
| 12/26/2025 | $48.78 | $48.85 (0.14%) | $49.17 | $48.37 | 94.81 K | $791.37 M |
| 12/24/2025 | $48.10 | $48.69 (1.23%) | $48.78 | $48.10 | 35.91 K | $788.78 M |
| 12/23/2025 | $48.08 | $48.25 (0.35%) | $48.82 | $48.08 | 76.61 K | $781.65 M |
| 12/22/2025 | $47.47 | $48.15 (1.43%) | $48.61 | $47.40 | 181.35 K | $780.03 M |
| 12/19/2025 | $50.05 | $47.83 (-4.44%) | $50.17 | $47.80 | 580.64 K | $774.85 M |
| 12/18/2025 | $50.51 | $50.35 (-0.32%) | $50.64 | $49.63 | 103.60 K | $815.67 M |
| 12/17/2025 | $49.79 | $50.33 (1.08%) | $50.66 | $49.79 | 98.70 K | $815.35 M |
| 12/16/2025 | $50.03 | $49.75 (-0.56%) | $50.03 | $49.36 | 125.80 K | $805.95 M |
| 12/15/2025 | $49.41 | $49.75 (0.69%) | $49.81 | $48.71 | 112.22 K | $805.95 M |
| 12/12/2025 | $49.11 | $49.00 (-0.22%) | $49.38 | $48.69 | 181.21 K | $793.80 M |
| 12/11/2025 | $48.37 | $48.93 (1.16%) | $49.29 | $48.30 | 97.75 K | $792.67 M |
| 12/10/2025 | $48.16 | $48.25 (0.19%) | $48.55 | $47.86 | 272.00 K | $781.65 M |
| 12/09/2025 | $47.97 | $48.04 (0.15%) | $48.29 | $47.71 | 107.11 K | $778.25 M |
| 12/08/2025 | $48.10 | $47.72 (-0.79%) | $48.10 | $47.25 | 117.10 K | $773.06 M |
| 12/05/2025 | $48.14 | $47.87 (-0.56%) | $48.60 | $47.58 | 90.50 K | $775.49 M |
| 12/04/2025 | $49.73 | $48.29 (-2.9%) | $49.73 | $47.99 | 137.90 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 |
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.
