5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-12.46%
YEAR-TO-DATE PERFORMANCE
-1.07%
1 YEAR PERFORMANCE
+9.43%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $52.54 | $53.61 (2.04%) | $53.61 | $52.44 | 11,567 | $857.97 M |
| 01/29/2025 | $52.48 | $52.01 (-0.9%) | $52.80 | $51.94 | 43,866 | $837.36 M |
| 01/28/2025 | $52.96 | $52.65 (-0.59%) | $53.20 | $52.56 | 49,824 | $847.67 M |
| 01/27/2025 | $52.84 | $53.20 (0.68%) | $53.66 | $51.99 | 88,400 | $856.52 M |
| 01/24/2025 | $51.95 | $52.30 (0.67%) | $52.53 | $51.68 | 73,002 | $842.03 M |
| 01/23/2025 | $53.00 | $52.34 (-1.25%) | $53.34 | $51.80 | 68,000 | $842.67 M |
| 01/22/2025 | $54.74 | $53.05 (-3.09%) | $54.89 | $52.91 | 61,902 | $854.11 M |
| 01/21/2025 | $55.35 | $55.08 (-0.49%) | $55.91 | $54.51 | 41,600 | $886.79 M |
| 01/17/2025 | $55.01 | $54.84 (-0.31%) | $55.58 | $54.24 | 62,839 | $882.92 M |
| 01/16/2025 | $53.85 | $54.77 (1.71%) | $54.77 | $53.85 | 29,819 | $881.80 M |
| 01/15/2025 | $54.30 | $53.74 (-1.03%) | $54.30 | $53.39 | 42,900 | $865.21 M |
| 01/14/2025 | $52.53 | $53.47 (1.79%) | $53.60 | $52.15 | 44,616 | $860.87 M |
| 01/13/2025 | $51.95 | $52.34 (0.75%) | $52.60 | $51.30 | 66,300 | $842.67 M |
| 01/10/2025 | $52.30 | $52.21 (-0.17%) | $52.37 | $51.78 | 73,748 | $840.58 M |
| 01/08/2025 | $52.00 | $52.58 (1.12%) | $52.76 | $51.57 | 39,609 | $846.54 M |
| 01/07/2025 | $52.27 | $52.48 (0.4%) | $52.59 | $51.88 | 56,007 | $844.93 M |
| 01/06/2025 | $53.82 | $52.32 (-2.79%) | $54.24 | $52.17 | 60,400 | $842.35 M |
| 01/03/2025 | $54.16 | $53.97 (-0.35%) | $54.16 | $53.00 | 52,800 | $868.92 M |
| 01/02/2025 | $54.47 | $53.69 (-1.43%) | $54.67 | $53.33 | 44,100 | $864.41 M |
| 12/31/2024 | $54.28 | $54.19 (-0.17%) | $55.14 | $53.68 | 47,500 | $872.46 M |
| 12/30/2024 | $53.67 | $53.87 (0.37%) | $54.20 | $53.15 | 41,900 | $867.31 M |
| 12/27/2024 | $54.00 | $53.77 (-0.43%) | $54.43 | $53.45 | 47,800 | $865.70 M |
| 12/26/2024 | $53.96 | $54.49 (0.98%) | $54.78 | $53.92 | 37,300 | $877.29 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 |
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.
