5 DAY PERFORMANCE
+5.04%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
+0.32%
6 MONTH PERFORMANCE
+12.28%
YEAR-TO-DATE PERFORMANCE
+10.05%
1 YEAR PERFORMANCE
-1.37%
Unitil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $50.68 | $50.94 (0.51%) | $51.01 | $50.40 | 115.88 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 | $50.95 (2.93%) | $51.04 | $49.21 | 143.60 K | $912.01 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 | $916.93 M |
| 04/28/2026 | $52.88 | $52.99 (0.21%) | $53.63 | $52.49 | 86.90 K | $932.23 M |
| 04/27/2026 | $52.44 | $52.40 (-0.08%) | $53.18 | $52.16 | 64.00 K | $921.85 M |
| 04/24/2026 | $52.23 | $52.77 (1.03%) | $53.55 | $52.20 | 130.83 K | $928.36 M |
| 04/23/2026 | $51.77 | $52.88 (2.14%) | $52.94 | $51.73 | 99.23 K | $930.30 M |
| 04/22/2026 | $51.64 | $51.63 (-0.02%) | $52.23 | $51.45 | 85.33 K | $908.31 M |
| 04/21/2026 | $52.99 | $51.75 (-2.34%) | $52.99 | $51.41 | 145.00 K | $910.42 M |
| 04/20/2026 | $53.99 | $52.68 (-2.43%) | $54.35 | $52.64 | 106.91 K | $926.78 M |
| 04/17/2026 | $53.56 | $53.81 (0.47%) | $54.03 | $52.79 | 90.60 K | $946.66 M |
| 04/16/2026 | $53.15 | $53.66 (0.96%) | $53.68 | $52.91 | 114.70 K | $944.02 M |
| 04/15/2026 | $53.69 | $53.45 (-0.45%) | $53.69 | $53.20 | 75.80 K | $940.32 M |
| 04/14/2026 | $53.37 | $54.01 (1.2%) | $54.06 | $52.80 | 112.10 K | $950.18 M |
| 04/13/2026 | $54.44 | $53.66 (-1.43%) | $54.45 | $53.46 | 76.32 K | $944.02 M |
| 04/10/2026 | $55.08 | $54.58 (-0.91%) | $55.08 | $54.30 | 54.60 K | $960.20 M |
| 04/09/2026 | $53.78 | $55.07 (2.4%) | $55.08 | $53.78 | 122.22 K | $968.82 M |
| 04/08/2026 | $54.29 | $54.02 (-0.5%) | $54.29 | $53.63 | 95.25 K | $950.35 M |
| 04/07/2026 | $53.11 | $53.97 (1.62%) | $54.06 | $53.11 | 99.40 K | $949.47 M |
| 04/06/2026 | $53.72 | $53.21 (-0.95%) | $53.72 | $52.94 | 127.30 K | $936.10 M |
| 04/02/2026 | $53.07 | $53.75 (1.28%) | $53.96 | $52.75 | 87.60 K | $945.60 M |
| 04/01/2026 | $52.38 | $52.85 (0.9%) | $53.32 | $52.20 | 107.15 K | $929.77 M |
| 03/31/2026 | $53.31 | $52.24 (-2.01%) | $53.39 | $51.94 | 136.01 K | $919.04 M |
| 03/30/2026 | $52.52 | $53.14 (1.18%) | $53.42 | $52.34 | 94.50 K | $934.87 M |
| 03/27/2026 | $52.20 | $52.27 (0.13%) | $52.91 | $52.03 | 97.81 K | $919.56 M |
| 03/26/2026 | $52.00 | $52.60 (1.15%) | $52.98 | $52.00 | 95.70 K | $925.37 M |
| 03/25/2026 | $52.13 | $52.41 (0.54%) | $52.70 | $51.20 | 166.30 K | $922.03 M |
| 03/24/2026 | $51.35 | $51.61 (0.51%) | $52.14 | $51.09 | 184.00 K | $907.95 M |
| 03/23/2026 | $51.52 | $51.60 (0.16%) | $51.75 | $50.82 | 238.91 K | $907.78 M |
| 03/20/2026 | $52.11 | $50.64 (-2.82%) | $52.48 | $50.19 | 1.03 M | $890.89 M |
| 03/19/2026 | $51.72 | $52.01 (0.56%) | $52.56 | $51.45 | 170.72 K | $914.99 M |
| 03/18/2026 | $52.35 | $51.86 (-0.94%) | $53.02 | $51.45 | 165.10 K | $912.35 M |
| 03/17/2026 | $53.35 | $52.64 (-1.33%) | $53.41 | $52.38 | 160.51 K | $926.07 M |
| 03/16/2026 | $53.61 | $52.92 (-1.29%) | $53.61 | $52.47 | 131.71 K | $931.00 M |
| 03/13/2026 | $53.10 | $53.16 (0.11%) | $53.37 | $52.41 | 104.10 K | $935.22 M |
| 03/12/2026 | $52.10 | $52.65 (1.06%) | $53.42 | $51.94 | 126.40 K | $926.25 M |
| 03/11/2026 | $51.92 | $52.10 (0.35%) | $52.33 | $51.45 | 108.00 K | $916.57 M |
| 03/10/2026 | $52.84 | $52.28 (-1.06%) | $53.11 | $52.20 | 213.12 K | $919.74 M |
| 03/09/2026 | $52.99 | $53.29 (0.57%) | $53.56 | $51.90 | 81.70 K | $937.51 M |
| 03/06/2026 | $52.66 | $53.07 (0.78%) | $53.48 | $52.66 | 152.81 K | $933.64 M |
| 03/05/2026 | $52.63 | $53.00 (0.7%) | $53.21 | $52.30 | 119.90 K | $932.41 M |
| 03/04/2026 | $52.31 | $53.19 (1.68%) | $53.26 | $51.39 | 133.80 K | $935.75 M |
| 03/03/2026 | $51.38 | $52.05 (1.3%) | $52.24 | $50.70 | 110.50 K | $915.69 M |
| 03/02/2026 | $52.03 | $52.03 (0%) | $52.91 | $51.90 | 102.13 K | $915.34 M |
| 02/27/2026 | $51.58 | $52.31 (1.42%) | $52.33 | $51.20 | 143.40 K | $920.27 M |
| 02/26/2026 | $51.99 | $51.50 (-0.94%) | $51.99 | $51.13 | 147.80 K | $906.02 M |
| 02/25/2026 | $51.87 | $51.84 (-0.06%) | $52.15 | $50.69 | 128.60 K | $912.00 M |
| 02/24/2026 | $52.27 | $51.84 (-0.82%) | $52.27 | $51.24 | 121.81 K | $912.00 M |
| 02/23/2026 | $51.89 | $52.07 (0.35%) | $52.24 | $51.51 | 70.30 K | $916.05 M |
| 02/20/2026 | $51.98 | $51.71 (-0.52%) | $52.13 | $51.03 | 81.80 K | $909.71 M |
| 02/19/2026 | $51.42 | $51.56 (0.27%) | $52.34 | $51.27 | 132.03 K | $907.07 M |
| 02/18/2026 | $52.91 | $51.52 (-2.63%) | $52.96 | $51.52 | 84.50 K | $906.37 M |
| 02/17/2026 | $53.14 | $52.91 (-0.43%) | $53.66 | $52.49 | 91.70 K | $930.82 M |
| 02/13/2026 | $50.96 | $53.14 (4.28%) | $53.72 | $50.91 | 114.30 K | $934.87 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.
