5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
+4.45%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
+10.05%
1 YEAR PERFORMANCE
+1.74%
Unitil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.86 | $53.82 (1.82%) | $53.93 | $52.59 | 547.34 K | $963.38 M |
| 06/25/2026 | $53.03 | $52.42 (-1.15%) | $53.66 | $51.65 | 574.20 K | $938.32 M |
| 06/24/2026 | $51.65 | $53.01 (2.63%) | $53.03 | $51.56 | 166.80 K | $948.88 M |
| 06/23/2026 | $51.60 | $51.74 (0.27%) | $52.41 | $51.33 | 245.60 K | $926.15 M |
| 06/22/2026 | $50.73 | $51.02 (0.57%) | $51.63 | $50.73 | 90.40 K | $913.26 M |
| 06/18/2026 | $51.27 | $50.96 (-0.6%) | $51.78 | $50.92 | 200.73 K | $912.18 M |
| 06/17/2026 | $51.12 | $51.23 (0.22%) | $51.86 | $50.43 | 121.90 K | $917.02 M |
| 06/16/2026 | $51.69 | $51.47 (-0.43%) | $52.20 | $51.28 | 108.47 K | $921.31 M |
| 06/15/2026 | $51.48 | $51.52 (0.08%) | $51.99 | $51.02 | 63.23 K | $922.21 M |
| 06/12/2026 | $51.36 | $51.91 (1.07%) | $52.07 | $51.36 | 80.60 K | $929.19 M |
| 06/11/2026 | $52.05 | $51.25 (-1.54%) | $52.46 | $51.11 | 102.30 K | $917.38 M |
| 06/10/2026 | $51.49 | $51.60 (0.21%) | $53.47 | $51.17 | 136.60 K | $923.64 M |
| 06/09/2026 | $51.06 | $51.53 (0.92%) | $52.54 | $50.79 | 182.64 K | $922.39 M |
| 06/08/2026 | $51.08 | $50.63 (-0.88%) | $51.51 | $50.22 | 139.80 K | $906.28 M |
| 06/05/2026 | $50.53 | $51.23 (1.39%) | $51.98 | $49.60 | 182.61 K | $917.02 M |
| 06/04/2026 | $49.51 | $50.13 (1.25%) | $50.13 | $48.62 | 193.40 K | $897.33 M |
| 06/03/2026 | $49.25 | $48.83 (-0.85%) | $50.24 | $48.64 | 223.30 K | $874.06 M |
| 06/02/2026 | $48.39 | $49.46 (2.21%) | $50.18 | $48.39 | 181.10 K | $885.33 M |
| 06/01/2026 | $49.93 | $48.64 (-2.58%) | $49.93 | $48.56 | 127.00 K | $870.66 M |
| 05/29/2026 | $50.99 | $50.03 (-1.88%) | $51.12 | $50.03 | 229.13 K | $895.54 M |
| 05/28/2026 | $51.39 | $51.04 (-0.68%) | $51.88 | $50.81 | 99.93 K | $913.62 M |
| 05/27/2026 | $51.89 | $51.68 (-0.4%) | $52.19 | $51.49 | 81.70 K | $925.07 M |
| 05/26/2026 | $51.68 | $51.59 (-0.17%) | $52.19 | $50.99 | 86.43 K | $923.46 M |
| 05/22/2026 | $51.35 | $51.81 (0.9%) | $51.89 | $50.72 | 59.90 K | $927.40 M |
| 05/21/2026 | $51.05 | $51.57 (1.02%) | $51.65 | $50.73 | 107.00 K | $923.10 M |
| 05/20/2026 | $51.10 | $51.33 (0.45%) | $51.75 | $50.82 | 90.80 K | $918.81 M |
| 05/19/2026 | $50.47 | $51.08 (1.21%) | $51.36 | $50.35 | 89.33 K | $914.33 M |
| 05/18/2026 | $50.32 | $50.76 (0.87%) | $51.05 | $50.04 | 98.72 K | $908.60 M |
| 05/15/2026 | $50.68 | $50.16 (-1.03%) | $50.99 | $49.87 | 112.20 K | $897.86 M |
| 05/14/2026 | $50.73 | $51.04 (0.61%) | $51.05 | $50.34 | 91.02 K | $913.62 M |
| 05/13/2026 | $50.68 | $50.94 (0.51%) | $51.01 | $50.40 | 117.20 K | $911.83 M |
| 05/12/2026 | $50.99 | $50.78 (-0.41%) | $51.24 | $50.51 | 87.84 K | $908.96 M |
| 05/11/2026 | $50.80 | $50.75 (-0.1%) | $51.35 | $50.68 | 102.13 K | $908.43 M |
| 05/08/2026 | $50.99 | $50.75 (-0.47%) | $51.57 | $50.55 | 110.72 K | $908.43 M |
| 05/07/2026 | $49.50 | $50.97 (2.97%) | $51.04 | $49.21 | 143.60 K | $912.36 M |
| 05/06/2026 | $50.74 | $49.28 (-2.88%) | $50.74 | $49.04 | 166.43 K | $882.11 M |
| 05/05/2026 | $53.31 | $50.41 (-5.44%) | $53.31 | $49.84 | 189.00 K | $902.34 M |
| 05/04/2026 | $51.90 | $52.47 (1.1%) | $52.76 | $51.60 | 102.70 K | $939.21 M |
| 05/01/2026 | $52.54 | $51.85 (-1.31%) | $52.85 | $51.85 | 99.72 K | $928.12 M |
| 04/30/2026 | $51.90 | $52.46 (1.08%) | $53.27 | $51.78 | 106.43 K | $939.03 M |
| 04/29/2026 | $52.42 | $52.12 (-0.57%) | $53.27 | $51.90 | 97.83 K | $932.95 M |
| 04/28/2026 | $52.88 | $52.99 (0.21%) | $53.63 | $52.49 | 86.90 K | $948.52 M |
| 04/27/2026 | $52.44 | $52.40 (-0.08%) | $53.18 | $52.16 | 64.00 K | $937.96 M |
| 04/24/2026 | $52.23 | $52.77 (1.03%) | $53.55 | $52.20 | 130.83 K | $944.58 M |
| 04/23/2026 | $51.77 | $52.88 (2.14%) | $52.94 | $51.73 | 99.23 K | $946.55 M |
| 04/22/2026 | $51.64 | $51.63 (-0.02%) | $52.23 | $51.45 | 85.33 K | $924.18 M |
| 04/21/2026 | $52.99 | $51.75 (-2.34%) | $52.99 | $51.41 | 145.00 K | $926.33 M |
| 04/20/2026 | $53.99 | $52.68 (-2.43%) | $54.35 | $52.64 | 106.91 K | $942.97 M |
| 04/17/2026 | $53.56 | $53.81 (0.47%) | $54.03 | $52.79 | 90.60 K | $963.20 M |
| 04/16/2026 | $53.15 | $53.66 (0.96%) | $53.68 | $52.91 | 114.70 K | $960.51 M |
| 04/15/2026 | $53.69 | $53.45 (-0.45%) | $53.69 | $53.20 | 75.80 K | $956.76 M |
| 04/14/2026 | $53.37 | $54.01 (1.2%) | $54.06 | $52.80 | 112.10 K | $966.78 M |
| 04/13/2026 | $54.44 | $53.66 (-1.43%) | $54.45 | $53.46 | 76.32 K | $960.51 M |
| 04/10/2026 | $55.08 | $54.58 (-0.91%) | $55.08 | $54.30 | 54.60 K | $976.98 M |
| 04/09/2026 | $53.78 | $55.07 (2.4%) | $55.08 | $53.78 | 122.22 K | $985.75 M |
| 04/08/2026 | $54.29 | $54.02 (-0.5%) | $54.29 | $53.63 | 95.25 K | $966.96 M |
| 04/07/2026 | $53.11 | $53.97 (1.62%) | $54.06 | $53.11 | 99.40 K | $966.06 M |
| 04/06/2026 | $53.72 | $53.21 (-0.95%) | $53.72 | $52.94 | 127.30 K | $952.46 M |
| 04/02/2026 | $53.07 | $53.75 (1.28%) | $53.96 | $52.75 | 87.60 K | $962.13 M |
| 04/01/2026 | $52.38 | $52.85 (0.9%) | $53.32 | $52.20 | 107.15 K | $946.02 M |
| 03/31/2026 | $53.31 | $52.24 (-2.01%) | $53.39 | $51.94 | 136.01 K | $935.10 M |
| 03/30/2026 | $52.52 | $53.14 (1.18%) | $53.42 | $52.34 | 94.50 K | $951.21 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.
