5 DAY PERFORMANCE
-5.92%
1 MONTH PERFORMANCE
-7.22%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
-11.50%
YEAR-TO-DATE PERFORMANCE
-3.45%
1 YEAR PERFORMANCE
+1.75%
Unitil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $55.35 | $54.95 (-0.72%) | $55.51 | $54.54 | 22,333 | $878.26 M |
| 03/11/2025 | $56.01 | $55.51 (-0.89%) | $56.34 | $55.40 | 63,189 | $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 |
| 01/17/2025 | $55.01 | $54.84 (-0.31%) | $55.58 | $54.24 | 62,839 | $882.92 M |
| 01/16/2025 | $53.85 | $54.77 (1.71%) | $54.77 | $53.85 | 29,819 | $881.80 M |
| 01/15/2025 | $54.30 | $53.74 (-1.03%) | $54.30 | $53.39 | 42,900 | $865.21 M |
| 01/14/2025 | $52.53 | $53.47 (1.79%) | $53.60 | $52.15 | 44,616 | $860.87 M |
| 01/13/2025 | $51.95 | $52.34 (0.75%) | $52.60 | $51.30 | 66,300 | $842.67 M |
| 01/10/2025 | $52.30 | $52.21 (-0.17%) | $52.37 | $51.78 | 73,748 | $840.58 M |
| 01/08/2025 | $52.00 | $52.58 (1.12%) | $52.76 | $51.57 | 39,609 | $846.54 M |
| 01/07/2025 | $52.27 | $52.48 (0.4%) | $52.59 | $51.88 | 56,007 | $844.93 M |
| 01/06/2025 | $53.82 | $52.32 (-2.79%) | $54.24 | $52.17 | 60,400 | $842.35 M |
| 01/03/2025 | $54.16 | $53.97 (-0.35%) | $54.16 | $53.00 | 52,800 | $868.92 M |
| 01/02/2025 | $54.47 | $53.69 (-1.43%) | $54.67 | $53.33 | 44,100 | $864.41 M |
| 12/31/2024 | $54.28 | $54.19 (-0.17%) | $55.14 | $53.68 | 47,500 | $872.46 M |
| 12/30/2024 | $53.67 | $53.87 (0.37%) | $54.20 | $53.15 | 41,900 | $867.31 M |
| 12/27/2024 | $54.00 | $53.77 (-0.43%) | $54.43 | $53.45 | 47,800 | $865.70 M |
| 12/26/2024 | $53.96 | $54.49 (0.98%) | $54.78 | $53.92 | 37,300 | $877.29 M |
| 12/24/2024 | $53.76 | $54.11 (0.65%) | $54.11 | $53.54 | 28,400 | $871.17 M |
| 12/23/2024 | $53.61 | $53.78 (0.32%) | $53.97 | $53.07 | 63,100 | $865.86 M |
| 12/20/2024 | $53.56 | $53.78 (0.41%) | $54.57 | $53.56 | 312,632 | $865.86 M |
| 12/19/2024 | $53.80 | $54.24 (0.82%) | $54.88 | $53.66 | 75,819 | $873.26 M |
| 12/18/2024 | $56.00 | $54.11 (-3.38%) | $56.25 | $53.93 | 68,900 | $871.17 M |
| 12/17/2024 | $56.04 | $55.94 (-0.18%) | $56.41 | $55.35 | 95,026 | $900.63 M |
| 12/16/2024 | $56.84 | $56.46 (-0.67%) | $57.77 | $56.46 | 48,616 | $909.01 M |
| 12/13/2024 | $56.12 | $56.83 (1.27%) | $57.04 | $56.02 | 39,500 | $914.96 M |
| 12/12/2024 | $58.03 | $56.44 (-2.74%) | $58.03 | $56.37 | 63,900 | $908.68 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.
