5 DAY PERFORMANCE
+3.51%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
+7.02%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
+8.30%
1 YEAR PERFORMANCE
+19.41%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $57.83 | $58.72 (1.54%) | $59.06 | $57.83 | 49,698 | $945.39 M |
| 04/16/2025 | $58.19 | $57.89 (-0.52%) | $58.30 | $57.74 | 36,700 | $932.03 M |
| 04/15/2025 | $58.22 | $57.93 (-0.5%) | $58.74 | $56.45 | 47,820 | $932.67 M |
| 04/14/2025 | $57.12 | $57.95 (1.45%) | $58.13 | $56.80 | 58,800 | $933.00 M |
| 04/11/2025 | $56.07 | $56.70 (1.12%) | $57.09 | $55.21 | 45,810 | $912.87 M |
| 04/10/2025 | $55.62 | $56.19 (1.02%) | $56.99 | $55.35 | 66,000 | $904.66 M |
| 04/09/2025 | $55.10 | $55.97 (1.58%) | $57.50 | $54.00 | 72,245 | $901.12 M |
| 04/08/2025 | $56.10 | $55.69 (-0.73%) | $56.92 | $54.79 | 67,800 | $896.61 M |
| 04/07/2025 | $55.69 | $55.17 (-0.93%) | $56.09 | $54.51 | 62,504 | $888.24 M |
| 04/04/2025 | $57.70 | $57.01 (-1.2%) | $58.62 | $55.65 | 111,900 | $917.86 M |
| 04/03/2025 | $57.98 | $58.39 (0.71%) | $58.90 | $57.45 | 71,651 | $940.08 M |
| 04/02/2025 | $58.30 | $58.23 (-0.12%) | $58.90 | $57.68 | 53,647 | $937.50 M |
| 04/01/2025 | $57.98 | $58.57 (1.02%) | $58.90 | $57.38 | 55,733 | $942.98 M |
| 03/31/2025 | $57.69 | $57.69 (0%) | $58.15 | $57.44 | 59,605 | $928.81 M |
| 03/28/2025 | $56.85 | $57.87 (1.79%) | $58.30 | $56.85 | 74,600 | $931.71 M |
| 03/27/2025 | $55.90 | $56.51 (1.09%) | $56.69 | $55.90 | 39,500 | $909.81 M |
| 03/26/2025 | $55.43 | $56.03 (1.08%) | $56.11 | $55.43 | 46,407 | $902.08 M |
| 03/25/2025 | $55.80 | $55.15 (-1.16%) | $55.80 | $54.64 | 56,013 | $887.92 M |
| 03/24/2025 | $55.61 | $55.59 (-0.04%) | $56.40 | $55.40 | 45,000 | $895.00 M |
| 03/21/2025 | $56.26 | $55.23 (-1.83%) | $57.49 | $54.82 | 175,500 | $889.20 M |
| 03/20/2025 | $56.28 | $56.27 (-0.02%) | $56.90 | $56.26 | 63,942 | $905.95 M |
| 03/19/2025 | $56.07 | $56.66 (1.05%) | $56.81 | $56.04 | 84,100 | $912.23 M |
| 03/18/2025 | $56.10 | $56.15 (0.09%) | $56.64 | $55.69 | 73,348 | $904.02 M |
| 03/17/2025 | $55.95 | $56.40 (0.8%) | $57.15 | $55.95 | 49,400 | $908.04 M |
| 03/14/2025 | $55.36 | $56.27 (1.64%) | $56.36 | $55.36 | 57,000 | $905.95 M |
| 03/13/2025 | $54.69 | $55.19 (0.91%) | $55.66 | $54.69 | 63,000 | $888.56 M |
| 03/12/2025 | $55.35 | $54.50 (-1.54%) | $55.51 | $54.47 | 58,239 | $877.45 M |
| 03/11/2025 | $56.01 | $55.51 (-0.89%) | $56.34 | $55.40 | 63,200 | $893.71 M |
| 03/10/2025 | $55.68 | $55.93 (0.45%) | $56.76 | $55.67 | 65,106 | $900.47 M |
| 03/07/2025 | $54.60 | $55.61 (1.85%) | $55.95 | $54.59 | 72,700 | $895.32 M |
| 03/06/2025 | $54.87 | $54.59 (-0.51%) | $54.87 | $54.04 | 55,932 | $878.90 M |
| 03/05/2025 | $55.52 | $55.18 (-0.61%) | $55.97 | $54.99 | 47,500 | $888.40 M |
| 03/04/2025 | $56.76 | $55.75 (-1.78%) | $57.59 | $55.73 | 46,842 | $897.58 M |
| 03/03/2025 | $56.18 | $56.93 (1.33%) | $56.94 | $56.18 | 63,219 | $916.57 M |
| 02/28/2025 | $55.40 | $56.10 (1.26%) | $56.36 | $55.20 | 97,300 | $903.21 M |
| 02/27/2025 | $56.24 | $55.15 (-1.94%) | $56.24 | $53.56 | 143,500 | $887.92 M |
| 02/26/2025 | $57.08 | $57.01 (-0.12%) | $57.51 | $56.58 | 43,900 | $917.86 M |
| 02/25/2025 | $56.93 | $57.27 (0.6%) | $57.82 | $56.93 | 59,204 | $922.05 M |
| 02/24/2025 | $56.53 | $56.57 (0.07%) | $57.53 | $56.38 | 51,935 | $910.78 M |
| 02/21/2025 | $57.14 | $56.20 (-1.65%) | $57.14 | $56.11 | 78,521 | $904.82 M |
| 02/20/2025 | $56.15 | $56.70 (0.98%) | $57.09 | $56.15 | 69,900 | $912.87 M |
| 02/19/2025 | $56.61 | $56.43 (-0.32%) | $57.24 | $56.31 | 53,100 | $908.52 M |
| 02/18/2025 | $56.54 | $56.79 (0.44%) | $56.86 | $56.15 | 50,340 | $914.32 M |
| 02/14/2025 | $56.87 | $56.65 (-0.39%) | $57.36 | $55.54 | 80,200 | $912.07 M |
| 02/13/2025 | $55.98 | $56.36 (0.68%) | $56.72 | $55.25 | 60,600 | $907.40 M |
| 02/12/2025 | $55.39 | $56.39 (1.81%) | $56.83 | $55.13 | 91,900 | $907.88 M |
| 02/11/2025 | $56.13 | $56.17 (0.07%) | $57.44 | $55.13 | 46,245 | $904.34 M |
| 02/10/2025 | $54.45 | $54.80 (0.64%) | $55.05 | $54.34 | 39,143 | $882.28 M |
| 02/07/2025 | $54.88 | $54.59 (-0.53%) | $55.01 | $54.23 | 56,626 | $878.90 M |
| 02/06/2025 | $55.25 | $55.15 (-0.18%) | $55.25 | $54.64 | 35,800 | $887.92 M |
| 02/05/2025 | $54.13 | $55.19 (1.96%) | $55.48 | $54.13 | 61,039 | $888.56 M |
| 02/04/2025 | $54.00 | $54.03 (0.06%) | $54.30 | $53.56 | 41,504 | $869.88 M |
| 02/03/2025 | $53.30 | $54.16 (1.61%) | $54.33 | $53.25 | 48,400 | $871.98 M |
| 01/31/2025 | $53.32 | $53.57 (0.47%) | $53.72 | $52.95 | 71,700 | $862.48 M |
| 01/30/2025 | $52.54 | $53.63 (2.07%) | $54.52 | $52.44 | 61,618 | $863.44 M |
| 01/29/2025 | $52.48 | $52.01 (-0.9%) | $52.80 | $51.94 | 43,900 | $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 |
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.
