5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
+12.82%
1 YEAR PERFORMANCE
+11.26%
Unitil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $54.29 | $54.45 (0.29%) | $54.72 | $52.65 | 5.59 K | |
| 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 |
| 07/30/2026 | $54.92 | $54.50 (-0.76%) | $55.07 | $54.01 | 77.93 K | $975.55 M |
| 07/29/2026 | $55.81 | $55.00 (-1.45%) | $56.22 | $54.82 | 95.90 K | $984.50 M |
| 07/28/2026 | $56.16 | $55.99 (-0.3%) | $57.26 | $55.57 | 96.21 K | $1.00 B |
| 07/27/2026 | $55.60 | $55.54 (-0.11%) | $56.05 | $55.30 | 94.60 K | $994.17 M |
| 07/24/2026 | $55.68 | $55.58 (-0.18%) | $56.18 | $54.54 | 83.02 K | $994.88 M |
| 07/23/2026 | $54.88 | $55.28 (0.73%) | $55.80 | $54.26 | 73.04 K | $989.51 M |
| 07/22/2026 | $54.37 | $55.33 (1.77%) | $55.47 | $54.28 | 85.00 K | $990.41 M |
| 07/21/2026 | $53.99 | $53.92 (-0.13%) | $54.52 | $53.54 | 124.15 K | $965.17 M |
| 07/20/2026 | $54.64 | $54.32 (-0.59%) | $55.17 | $54.04 | 89.04 K | $972.33 M |
| 07/17/2026 | $54.97 | $54.55 (-0.76%) | $55.59 | $54.05 | 160.52 K | $976.45 M |
| 07/16/2026 | $53.31 | $54.41 (2.06%) | $54.56 | $53.31 | 108.35 K | $973.94 M |
| 07/15/2026 | $53.54 | $53.22 (-0.6%) | $54.09 | $53.05 | 92.81 K | $952.64 M |
| 07/14/2026 | $54.08 | $53.62 (-0.85%) | $54.46 | $53.51 | 158.92 K | $959.80 M |
| 07/13/2026 | $53.25 | $53.97 (1.35%) | $54.36 | $52.80 | 130.45 K | $966.06 M |
| 07/10/2026 | $52.53 | $53.06 (1.01%) | $53.24 | $52.53 | 77.60 K | $949.77 M |
| 07/09/2026 | $52.32 | $52.68 (0.69%) | $52.77 | $52.09 | 108.80 K | $942.97 M |
| 07/08/2026 | $52.77 | $52.50 (-0.51%) | $53.89 | $52.44 | 124.44 K | $939.75 M |
| 07/07/2026 | $52.63 | $52.84 (0.4%) | $53.63 | $52.63 | 116.61 K | $945.84 M |
| 07/06/2026 | $53.41 | $52.26 (-2.15%) | $53.75 | $52.23 | 99.62 K | $935.45 M |
| 07/02/2026 | $52.76 | $53.48 (1.36%) | $54.02 | $52.69 | 145.43 K | $957.29 M |
| 07/01/2026 | $52.70 | $52.45 (-0.47%) | $53.49 | $51.96 | 160.32 K | $938.86 M |
| 06/30/2026 | $53.21 | $52.69 (-0.98%) | $53.26 | $52.60 | 104.22 K | $943.15 M |
| 06/29/2026 | $53.82 | $53.11 (-1.32%) | $53.82 | $52.97 | 175.05 K | $950.67 M |
| 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 |
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.
