5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-8.32%
3 MONTH PERFORMANCE
-7.01%
6 MONTH PERFORMANCE
+7.64%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
+3.57%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $53.96 | $54.49 (0.98%) | $54.78 | $53.92 | 37,289 | $878.98 M |
| 12/24/2024 | $53.76 | $54.11 (0.65%) | $54.11 | $53.54 | 28,400 | $871.17 M |
| 12/23/2024 | $53.61 | $53.78 (0.32%) | $53.97 | $53.07 | 63,100 | $865.86 M |
| 12/20/2024 | $53.56 | $53.78 (0.41%) | $54.57 | $53.56 | 312,632 | $865.86 M |
| 12/19/2024 | $53.80 | $54.24 (0.82%) | $54.88 | $53.66 | 75,819 | $873.26 M |
| 12/18/2024 | $56.00 | $54.11 (-3.38%) | $56.25 | $53.93 | 68,900 | $871.17 M |
| 12/17/2024 | $56.04 | $55.94 (-0.18%) | $56.41 | $55.35 | 95,026 | $900.63 M |
| 12/16/2024 | $56.84 | $56.46 (-0.67%) | $57.77 | $56.46 | 48,616 | $909.01 M |
| 12/13/2024 | $56.12 | $56.83 (1.27%) | $57.04 | $56.02 | 39,500 | $914.96 M |
| 12/12/2024 | $58.03 | $56.44 (-2.74%) | $58.03 | $56.37 | 63,900 | $908.68 M |
| 12/11/2024 | $58.30 | $57.63 (-1.15%) | $58.86 | $57.62 | 52,700 | $927.84 M |
| 12/10/2024 | $57.52 | $57.78 (0.45%) | $58.58 | $57.00 | 64,800 | $930.26 M |
| 12/09/2024 | $58.22 | $57.64 (-1%) | $58.81 | $57.64 | 46,218 | $928.00 M |
| 12/06/2024 | $58.55 | $57.79 (-1.3%) | $58.55 | $57.49 | 41,301 | $930.42 M |
| 12/05/2024 | $58.79 | $58.39 (-0.68%) | $59.23 | $58.18 | 45,100 | $940.08 M |
| 12/04/2024 | $58.64 | $58.79 (0.26%) | $59.11 | $58.08 | 64,600 | $946.52 M |
| 12/03/2024 | $59.98 | $59.05 (-1.55%) | $60.03 | $58.88 | 45,000 | $950.71 M |
| 12/02/2024 | $60.14 | $59.92 (-0.37%) | $60.48 | $59.70 | 47,700 | $964.71 M |
| 11/29/2024 | $59.84 | $60.02 (0.3%) | $60.38 | $59.60 | 33,000 | $966.32 M |
| 11/27/2024 | $60.00 | $59.77 (-0.38%) | $61.14 | $59.67 | 49,900 | $962.30 M |
| 11/26/2024 | $60.45 | $59.50 (-1.57%) | $60.45 | $59.31 | 84,823 | $957.95 M |
| 11/25/2024 | $60.49 | $60.63 (0.23%) | $61.42 | $60.28 | 91,800 | $976.14 M |
| 11/22/2024 | $60.38 | $60.39 (0.02%) | $61.33 | $59.93 | 73,207 | $972.28 M |
| 11/21/2024 | $59.33 | $60.23 (1.52%) | $61.01 | $59.11 | 73,441 | $969.70 M |
| 11/20/2024 | $58.78 | $59.27 (0.83%) | $59.37 | $58.51 | 54,100 | $954.25 M |
| 11/19/2024 | $58.06 | $58.75 (1.19%) | $58.83 | $57.51 | 49,848 | $945.88 M |
| 11/18/2024 | $59.00 | $58.45 (-0.93%) | $59.55 | $58.31 | 91,418 | $941.05 M |
| 11/15/2024 | $59.53 | $59.15 (-0.64%) | $59.66 | $58.56 | 54,516 | $952.32 M |
| 11/14/2024 | $58.77 | $58.92 (0.26%) | $59.60 | $57.55 | 74,501 | $948.61 M |
| 11/13/2024 | $60.10 | $58.93 (-1.95%) | $60.15 | $58.90 | 61,900 | $948.77 M |
| 11/12/2024 | $60.49 | $59.46 (-1.7%) | $60.57 | $59.45 | 72,300 | $957.31 M |
| 11/11/2024 | $60.42 | $60.27 (-0.25%) | $61.22 | $60.09 | 61,200 | $970.35 M |
| 11/08/2024 | $58.59 | $59.80 (2.07%) | $59.81 | $58.59 | 84,800 | $962.78 M |
| 11/07/2024 | $60.71 | $58.09 (-4.32%) | $60.96 | $57.77 | 90,424 | $935.25 M |
| 11/06/2024 | $60.77 | $60.69 (-0.13%) | $61.51 | $59.50 | 139,700 | $977.11 M |
| 11/05/2024 | $53.85 | $56.42 (4.77%) | $58.39 | $53.85 | 78,100 | $908.36 M |
| 11/04/2024 | $55.78 | $56.76 (1.76%) | $57.26 | $55.78 | 66,600 | $913.84 M |
| 11/01/2024 | $58.37 | $56.32 (-3.51%) | $58.41 | $56.20 | 49,300 | $906.75 M |
| 10/31/2024 | $57.67 | $57.89 (0.38%) | $58.52 | $57.67 | 145,200 | $932.03 M |
| 10/30/2024 | $58.19 | $58.00 (-0.33%) | $58.72 | $57.81 | 38,300 | $933.80 M |
| 10/29/2024 | $58.38 | $57.87 (-0.87%) | $58.38 | $57.55 | 29,210 | $931.71 M |
| 10/28/2024 | $58.28 | $58.99 (1.22%) | $59.63 | $58.28 | 42,000 | $949.74 M |
| 10/25/2024 | $58.90 | $57.76 (-1.94%) | $58.91 | $57.62 | 28,200 | $929.94 M |
| 10/24/2024 | $58.96 | $58.46 (-0.85%) | $59.39 | $58.14 | 47,500 | $941.21 M |
| 10/23/2024 | $58.67 | $59.10 (0.73%) | $59.36 | $58.55 | 24,500 | $951.51 M |
| 10/22/2024 | $58.88 | $58.89 (0.02%) | $59.15 | $58.78 | 20,148 | $948.13 M |
| 10/21/2024 | $59.85 | $59.11 (-1.24%) | $60.24 | $58.99 | 35,300 | $951.67 M |
| 10/18/2024 | $59.82 | $60.09 (0.45%) | $60.21 | $59.53 | 30,400 | $967.45 M |
| 10/17/2024 | $60.92 | $59.85 (-1.76%) | $60.92 | $59.69 | 35,000 | $963.59 M |
| 10/16/2024 | $59.75 | $60.61 (1.44%) | $60.86 | $59.02 | 41,339 | $975.82 M |
| 10/15/2024 | $58.96 | $59.22 (0.44%) | $60.08 | $58.96 | 38,638 | $953.44 M |
| 10/14/2024 | $57.99 | $58.78 (1.36%) | $58.93 | $57.99 | 24,608 | $946.36 M |
| 10/11/2024 | $57.18 | $58.12 (1.64%) | $58.36 | $57.02 | 29,720 | $935.73 M |
| 10/10/2024 | $57.46 | $57.22 (-0.42%) | $58.12 | $57.08 | 70,303 | $921.24 M |
| 10/09/2024 | $57.38 | $57.80 (0.73%) | $58.34 | $56.93 | 58,240 | $930.58 M |
| 10/08/2024 | $58.00 | $57.52 (-0.83%) | $58.00 | $57.27 | 48,600 | $926.07 M |
| 10/07/2024 | $59.22 | $58.00 (-2.06%) | $59.24 | $57.74 | 44,400 | $933.80 M |
| 10/04/2024 | $59.18 | $59.43 (0.42%) | $59.69 | $58.59 | 45,900 | $956.82 M |
| 10/03/2024 | $59.86 | $59.14 (-1.2%) | $59.86 | $58.91 | 37,440 | $952.15 M |
| 10/02/2024 | $59.78 | $59.67 (-0.18%) | $60.41 | $59.53 | 45,341 | $960.69 M |
| 10/01/2024 | $60.31 | $60.02 (-0.48%) | $60.74 | $59.92 | 46,000 | $966.32 M |
| 09/30/2024 | $59.87 | $60.58 (1.19%) | $60.84 | $59.51 | 80,135 | $975.34 M |
| 09/27/2024 | $59.25 | $59.69 (0.74%) | $59.87 | $58.82 | 50,900 | $961.01 M |
| 09/26/2024 | $59.80 | $58.66 (-1.91%) | $60.02 | $58.48 | 55,300 | $944.43 M |