5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+9.62%
3 MONTH PERFORMANCE
+2.84%
6 MONTH PERFORMANCE
+6.98%
YEAR-TO-DATE PERFORMANCE
+14.51%
1 YEAR PERFORMANCE
+13.78%
Unitil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $55.41 | $55.47 (0.11%) | $55.84 | $55.03 | 87.80 K | $993.06 M |
| 10/29/2026 | $55.34 | $55.02 (-0.58%) | $55.39 | $54.80 | 76.11 K | $985.00 M |
| 10/28/2026 | $54.93 | $54.75 (-0.33%) | $55.02 | $54.45 | 110.30 K | $980.17 M |
| 10/27/2026 | $54.80 | $54.97 (0.31%) | $55.31 | $54.76 | 133.90 K | $984.11 M |
| 10/26/2026 | $55.19 | $55.27 (0.14%) | $55.55 | $54.74 | 95.30 K | $989.48 M |
| 10/23/2026 | $54.68 | $55.15 (0.86%) | $55.19 | $54.44 | 88.02 K | $987.33 M |
| 10/22/2026 | $53.99 | $55.06 (1.98%) | $55.18 | $53.53 | 91.13 K | $985.72 M |
| 10/21/2026 | $53.95 | $53.58 (-0.69%) | $53.95 | $53.20 | 57.13 K | $959.22 M |
| 10/20/2026 | $53.42 | $53.70 (0.52%) | $54.23 | $53.42 | 78.65 K | $961.37 M |
| 10/19/2026 | $54.02 | $52.97 (-1.94%) | $54.02 | $52.81 | 71.32 K | $948.30 M |
| 10/16/2026 | $53.70 | $54.07 (0.69%) | $54.35 | $52.77 | 114.00 K | $968.00 M |
| 10/15/2026 | $53.98 | $53.33 (-1.2%) | $54.21 | $53.29 | 96.52 K | $954.75 M |
| 10/14/2026 | $53.18 | $53.20 (0.04%) | $53.96 | $53.03 | 131.41 K | $952.42 M |
| 10/13/2026 | $53.40 | $53.40 (0%) | $53.62 | $52.63 | 98.32 K | $956.00 M |
| 10/12/2026 | $52.42 | $53.02 (1.14%) | $53.06 | $52.15 | 75.80 K | $949.20 M |
| 10/09/2026 | $52.20 | $52.26 (0.11%) | $52.64 | $52.02 | 58.14 K | $935.59 M |
| 10/08/2026 | $51.91 | $52.38 (0.91%) | $52.66 | $51.32 | 140.53 K | $937.74 M |
| 10/07/2026 | $51.10 | $51.77 (1.31%) | $51.97 | $50.88 | 107.30 K | $926.82 M |
| 10/06/2026 | $50.98 | $51.18 (0.39%) | $51.21 | $50.15 | 98.50 K | $916.26 M |
| 10/05/2026 | $51.07 | $50.65 (-0.82%) | $51.17 | $50.44 | 154.94 K | $906.77 M |
| 10/02/2026 | $51.08 | $51.20 (0.23%) | $51.70 | $50.60 | 395.92 K | $916.62 M |
| 10/01/2026 | $50.54 | $50.60 (0.12%) | $50.95 | $49.93 | 170.91 K | $905.87 M |
| 09/30/2026 | $51.24 | $50.76 (-0.94%) | $51.27 | $50.56 | 173.50 K | $908.74 M |
| 09/29/2026 | $50.17 | $50.99 (1.63%) | $51.15 | $49.92 | 187.90 K | $912.86 M |
| 09/28/2026 | $51.00 | $50.35 (-1.27%) | $51.00 | $50.09 | 116.60 K | $901.40 M |
| 09/25/2026 | $50.75 | $50.98 (0.45%) | $51.04 | $50.38 | 143.24 K | $912.68 M |
| 09/24/2026 | $51.02 | $50.84 (-0.35%) | $51.14 | $50.36 | 175.60 K | $910.17 M |
| 09/23/2026 | $51.44 | $50.85 (-1.15%) | $51.52 | $48.39 | 109.41 K | $910.35 M |
| 09/22/2026 | $51.87 | $51.64 (-0.44%) | $52.53 | $51.50 | 129.74 K | $924.49 M |
| 09/21/2026 | $51.89 | $51.85 (-0.08%) | $52.37 | $51.29 | 104.62 K | $928.25 M |
| 09/18/2026 | $52.56 | $51.92 (-1.22%) | $52.83 | $51.68 | 226.71 K | $929.51 M |
| 09/17/2026 | $52.59 | $53.15 (1.06%) | $53.31 | $52.20 | 270.63 K | $951.53 M |
| 09/16/2026 | $52.53 | $52.37 (-0.3%) | $52.88 | $51.77 | 179.20 K | $937.56 M |
| 09/15/2026 | $52.43 | $52.13 (-0.57%) | $53.00 | $52.13 | 133.93 K | $933.26 M |
| 09/14/2026 | $53.80 | $52.63 (-2.17%) | $54.23 | $52.40 | 92.80 K | $942.22 M |
| 09/11/2026 | $53.70 | $53.09 (-1.14%) | $53.70 | $52.61 | 122.70 K | $950.45 M |
| 09/10/2026 | $54.03 | $53.13 (-1.67%) | $54.30 | $53.13 | 198.10 K | $951.17 M |
| 09/09/2026 | $53.94 | $53.75 (-0.35%) | $54.27 | $53.28 | 97.95 K | $962.27 M |
| 09/08/2026 | $53.62 | $53.99 (0.69%) | $54.37 | $53.47 | 94.00 K | $966.56 M |
| 09/04/2026 | $53.61 | $53.71 (0.19%) | $54.04 | $53.55 | 78.24 K | $961.55 M |
| 09/03/2026 | $53.76 | $53.71 (-0.09%) | $54.33 | $53.10 | 115.10 K | $961.55 M |
| 09/02/2026 | $53.76 | $53.53 (-0.43%) | $53.91 | $53.02 | 163.51 K | $958.33 M |
| 09/01/2026 | $53.58 | $53.61 (0.06%) | $53.72 | $53.21 | 90.70 K | $959.76 M |
| 08/31/2026 | $52.69 | $53.54 (1.61%) | $53.59 | $52.54 | 176.90 K | $958.51 M |
| 08/28/2026 | $53.82 | $53.10 (-1.34%) | $54.08 | $53.10 | 193.33 K | $950.63 M |
| 08/27/2026 | $53.20 | $53.47 (0.51%) | $53.99 | $53.03 | 62.90 K | $957.25 M |
| 08/26/2026 | $53.83 | $53.80 (-0.06%) | $54.26 | $52.99 | 73.21 K | $963.16 M |
| 08/25/2026 | $53.74 | $53.90 (0.3%) | $54.00 | $53.33 | 69.20 K | $964.95 M |
| 08/24/2026 | $53.32 | $53.59 (0.51%) | $53.78 | $52.89 | 112.41 K | $959.40 M |
| 08/21/2026 | $54.24 | $53.17 (-1.97%) | $54.36 | $53.02 | 186.20 K | $951.88 M |
| 08/20/2026 | $53.85 | $54.17 (0.59%) | $54.62 | $53.46 | 131.10 K | $969.79 M |
| 08/19/2026 | $54.20 | $54.00 (-0.37%) | $54.96 | $53.89 | 150.01 K | $966.74 M |
| 08/18/2026 | $54.59 | $53.92 (-1.23%) | $54.67 | $53.84 | 138.91 K | $965.31 M |
| 08/17/2026 | $54.06 | $54.06 (0%) | $54.41 | $53.59 | 106.60 K | $967.82 M |
| 08/14/2026 | $54.29 | $54.56 (0.5%) | $54.79 | $52.65 | 71.10 K | $976.77 M |
| 08/13/2026 | $54.31 | $54.41 (0.18%) | $54.86 | $54.24 | 69.20 K | $974.08 M |
| 08/12/2026 | $53.94 | $53.97 (0.06%) | $54.23 | $53.33 | 75.17 K | $966.21 M |
| 08/11/2026 | $53.02 | $53.77 (1.41%) | $53.99 | $53.02 | 83.60 K | $962.62 M |
| 08/10/2026 | $53.29 | $52.95 (-0.64%) | $53.36 | $52.75 | 75.30 K | $947.94 M |
| 08/07/2026 | $53.55 | $53.73 (0.34%) | $54.28 | $53.23 | 79.81 K | $961.91 M |
| 08/06/2026 | $53.95 | $53.80 (-0.28%) | $54.33 | $53.37 | 127.31 K | $963.16 M |
| 08/05/2026 | $54.15 | $53.52 (-1.16%) | $54.23 | $52.89 | 151.81 K | $958.15 M |
| 08/04/2026 | $52.71 | $53.61 (1.71%) | $54.51 | $51.98 | 143.12 K | $959.76 M |
| 08/03/2026 | $53.53 | $53.51 (-0.04%) | $54.93 | $51.82 | 156.50 K | $957.97 M |
| 07/31/2026 | $54.30 | $53.94 (-0.66%) | $54.49 | $53.73 | 99.15 K | $965.53 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.
