-
5 DAY PERFORMANCE
+3.35% -
1 MONTH PERFORMANCE
+2.22% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
+16.98% -
YEAR-TO-DATE PERFORMANCE
+14.91% -
1 YEAR PERFORMANCE
+21.21%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |