Unitil Corporation (UTL) Charts

$52.19

$1.1 (-2.06%)
Last update: 04:00 PM EST
Day's range
$52.11
Day's range
$52.91

5 DAY PERFORMANCE

-1.62%

1 MONTH PERFORMANCE

-0.76%

3 MONTH PERFORMANCE

-7.25%

6 MONTH PERFORMANCE

-8.16%

YEAR-TO-DATE PERFORMANCE

-3.69%

1 YEAR PERFORMANCE

+5.65%

Unitil Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $53.10 $52.22 (-1.66%) $53.23 $52.11 105.44 K $845.96 M
06/12/2025 $53.04 $53.29 (0.47%) $53.58 $52.64 58.93 K $863.30 M
06/11/2025 $53.78 $53.23 (-1.02%) $53.84 $53.10 49.00 K $862.33 M
06/10/2025 $53.43 $53.59 (0.3%) $53.91 $53.22 54.00 K $868.16 M
06/09/2025 $52.98 $53.05 (0.13%) $53.36 $52.72 41.40 K $859.41 M
06/06/2025 $53.70 $52.95 (-1.4%) $54.04 $52.52 47.31 K $857.79 M
06/05/2025 $52.91 $53.27 (0.68%) $53.79 $52.54 66.82 K $862.97 M
06/04/2025 $54.26 $52.91 (-2.49%) $54.55 $52.61 76.83 K $857.14 M
06/03/2025 $54.67 $54.54 (-0.24%) $55.12 $53.97 61.25 K $883.55 M
06/02/2025 $55.00 $54.70 (-0.55%) $55.11 $54.24 61.34 K $886.14 M
05/30/2025 $54.15 $54.83 (1.26%) $55.05 $54.08 83.70 K $888.25 M
05/29/2025 $53.58 $54.22 (1.19%) $54.31 $53.35 60.80 K $878.36 M
05/28/2025 $54.05 $53.74 (-0.57%) $54.39 $53.44 59.22 K $870.59 M
05/27/2025 $54.13 $54.41 (0.52%) $55.05 $53.80 40.00 K $881.44 M
05/23/2025 $53.20 $53.93 (1.37%) $53.96 $53.00 60.70 K $873.67 M
05/22/2025 $53.62 $53.24 (-0.71%) $53.95 $52.80 94.00 K $862.49 M
05/21/2025 $54.75 $54.12 (-1.15%) $54.75 $53.82 47.60 K $876.74 M
05/20/2025 $54.92 $55.16 (0.44%) $55.34 $54.77 50.02 K $893.59 M
05/19/2025 $53.90 $55.06 (2.15%) $55.27 $53.90 41.00 K $891.97 M
05/16/2025 $54.16 $54.38 (0.41%) $54.69 $53.87 61.10 K $880.96 M
05/15/2025 $52.16 $54.04 (3.6%) $54.15 $51.91 68.90 K $875.45 M
05/14/2025 $53.76 $52.59 (-2.18%) $53.76 $52.47 77.80 K $851.96 M
05/13/2025 $54.95 $54.05 (-1.64%) $55.96 $54.03 63.40 K $875.61 M
05/12/2025 $57.07 $54.88 (-3.84%) $57.18 $54.28 109.02 K $889.06 M
05/09/2025 $57.37 $56.75 (-1.08%) $57.39 $56.34 129.40 K $919.35 M
05/08/2025 $57.81 $57.48 (-0.57%) $58.02 $57.08 46.43 K $930.74 M
05/07/2025 $59.99 $57.73 (-3.77%) $59.99 $57.24 78.02 K $934.78 M
05/06/2025 $59.34 $59.77 (0.72%) $59.89 $59.20 50.81 K $967.82 M
05/05/2025 $59.20 $59.26 (0.1%) $59.44 $57.97 49.20 K $959.56 M
05/02/2025 $58.98 $59.02 (0.07%) $59.04 $58.10 37.00 K $955.67 M
05/01/2025 $58.73 $59.00 (0.46%) $59.19 $57.77 74.65 K $955.35 M
04/30/2025 $59.29 $58.66 (-1.06%) $59.29 $57.25 51.71 K $949.84 M
04/29/2025 $58.20 $58.96 (1.31%) $59.32 $57.16 56.52 K $954.70 M
04/28/2025 $58.00 $58.70 (1.21%) $59.00 $56.83 75.52 K $950.49 M
04/25/2025 $58.02 $58.32 (0.52%) $58.51 $57.26 61.42 K $938.95 M
04/24/2025 $58.90 $58.39 (-0.87%) $59.06 $58.11 48.61 K $940.08 M
04/23/2025 $59.17 $58.69 (-0.81%) $59.24 $57.32 79.80 K $944.91 M
04/22/2025 $58.93 $59.27 (0.58%) $59.70 $58.14 65.90 K $954.25 M
04/21/2025 $58.33 $58.53 (0.34%) $58.65 $58.02 43.31 K $942.33 M
04/17/2025 $57.83 $58.72 (1.54%) $59.06 $57.83 49.70 K $945.39 M
04/16/2025 $58.19 $57.89 (-0.52%) $58.30 $57.74 36.70 K $932.03 M
04/15/2025 $58.22 $57.93 (-0.5%) $58.74 $56.45 47.82 K $932.67 M
04/14/2025 $57.12 $57.95 (1.45%) $58.13 $56.80 58.80 K $933.00 M
04/11/2025 $56.07 $56.70 (1.12%) $57.09 $55.21 45.81 K $912.87 M
04/10/2025 $55.62 $56.19 (1.02%) $56.99 $55.35 66.00 K $904.66 M
04/09/2025 $55.10 $55.97 (1.58%) $57.50 $54.00 72.25 K $901.12 M
04/08/2025 $56.10 $55.69 (-0.73%) $56.92 $54.79 67.80 K $896.61 M
04/07/2025 $55.69 $55.17 (-0.93%) $56.09 $54.51 62.50 K $888.24 M
04/04/2025 $57.70 $57.01 (-1.2%) $58.62 $55.65 111.90 K $917.86 M
04/03/2025 $57.98 $58.39 (0.71%) $58.90 $57.45 71.65 K $940.08 M
04/02/2025 $58.30 $58.23 (-0.12%) $58.90 $57.68 53.65 K $937.50 M
04/01/2025 $57.98 $58.57 (1.02%) $58.90 $57.38 55.73 K $942.98 M
03/31/2025 $57.69 $57.69 (0%) $58.15 $57.44 59.61 K $928.81 M
03/28/2025 $56.85 $57.87 (1.79%) $58.30 $56.85 74.60 K $931.71 M
03/27/2025 $55.90 $56.51 (1.09%) $56.69 $55.90 39.50 K $909.81 M
03/26/2025 $55.43 $56.03 (1.08%) $56.11 $55.43 46.41 K $902.08 M
03/25/2025 $55.80 $55.15 (-1.16%) $55.80 $54.64 56.01 K $887.92 M
03/24/2025 $55.61 $55.59 (-0.04%) $56.40 $55.40 45.00 K $895.00 M
03/21/2025 $56.26 $55.23 (-1.83%) $57.49 $54.82 175.50 K $889.20 M
03/20/2025 $56.28 $56.27 (-0.02%) $56.90 $56.26 63.94 K $905.95 M
03/19/2025 $56.07 $56.66 (1.05%) $56.81 $56.04 84.10 K $912.23 M
03/18/2025 $56.10 $56.15 (0.09%) $56.64 $55.69 73.35 K $904.02 M
03/17/2025 $55.95 $56.40 (0.8%) $57.15 $55.95 49.40 K $908.04 M
03/14/2025 $55.36 $56.27 (1.64%) $56.36 $55.36 57.00 K $905.95 M