Uniti Group Inc. UNIT
NASDAQ · United States · Communications
$7.92-0.47 (-5.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.78 | -7.10% | $8.34 | $8.37 | $7.61 | 2.86M |
| 2026-09-30 | $8.38 | -2.22% | $8.57 | $8.65 | $8.30 | 2.72M |
| 2026-09-29 | $8.57 | -0.92% | $8.66 | $8.94 | $8.50 | 2.37M |
| 2026-09-28 | $8.65 | -2.92% | $8.78 | $8.81 | $8.57 | 4.20M |
| 2026-09-25 | $8.91 | -0.22% | $8.88 | $8.94 | $8.76 | 1.48M |
| 2026-09-24 | $8.93 | -2.51% | $9.09 | $9.16 | $8.92 | 2.17M |
| 2026-09-23 | $9.16 | -4.28% | $9.50 | $9.51 | $9.09 | 2.42M |
| 2026-09-22 | $9.57 | +1.16% | $9.55 | $9.65 | $9.43 | 1.70M |
| 2026-09-21 | $9.46 | +0.11% | $9.56 | $9.60 | $9.37 | 1.67M |
| 2026-09-18 | $9.45 | -1.97% | $9.58 | $9.64 | $9.34 | 4.12M |
| 2026-09-17 | $9.64 | +1.05% | $9.70 | $9.75 | $9.51 | 1.47M |
| 2026-09-16 | $9.54 | -2.45% | $9.90 | $10.04 | $9.51 | 1.62M |
| 2026-09-15 | $9.78 | +0.62% | $9.70 | $9.82 | $9.59 | 2.77M |
| 2026-09-14 | $9.72 | -3.48% | $9.98 | $9.98 | $9.70 | 2.03M |
| 2026-09-11 | $10.07 | +2.03% | $10.01 | $10.17 | $9.95 | 1.52M |
| 2026-09-10 | $9.87 | -1.69% | $10.01 | $10.16 | $9.79 | 2.39M |
| 2026-09-09 | $10.04 | -2.05% | $10.20 | $10.23 | $9.94 | 1.99M |
| 2026-09-08 | $10.25 | +0.79% | $10.18 | $10.35 | $10.12 | 1.91M |
| 2026-09-04 | $10.17 | 0.00% | $10.15 | $10.34 | $10.07 | 1.20M |
| 2026-09-03 | $10.17 | +3.25% | $9.95 | $10.19 | $9.85 | 1.89M |
| 2026-09-02 | $9.85 | +1.03% | $9.81 | $9.95 | $9.72 | 1.65M |
| 2026-09-01 | $9.75 | -1.71% | $9.79 | $9.82 | $9.52 | 2.23M |
| 2026-08-31 | $9.92 | -1.00% | $9.94 | $10.02 | $9.77 | 2.19M |
| 2026-08-28 | $10.02 | -1.18% | $10.16 | $10.39 | $9.99 | 2.46M |
| 2026-08-27 | $10.14 | -0.20% | $10.23 | $10.33 | $10.08 | 757.20K |
| 2026-08-26 | $10.16 | +0.59% | $10.17 | $10.28 | $10.06 | 947.60K |
| 2026-08-25 | $10.10 | +2.54% | $9.96 | $10.15 | $9.80 | 1.69M |
| 2026-08-24 | $9.85 | -1.20% | $9.91 | $9.94 | $9.71 | 1.85M |
| 2026-08-21 | $9.97 | -0.89% | $10.14 | $10.15 | $9.86 | 1.16M |
| 2026-08-20 | $10.06 | -2.61% | $10.21 | $10.46 | $9.96 | 1.33M |
| 2026-08-19 | $10.33 | +4.24% | $10.08 | $10.37 | $9.88 | 1.69M |
| 2026-08-18 | $9.91 | +0.61% | $9.75 | $10.00 | $9.67 | 2.30M |
| 2026-08-17 | $9.85 | -1.60% | $10.03 | $10.21 | $9.77 | 2.93M |
| 2026-08-14 | $10.01 | +2.25% | $9.91 | $10.03 | $9.83 | 1.74M |
| 2026-08-13 | $9.79 | +2.94% | $9.50 | $9.88 | $9.50 | 1.49M |
| 2026-08-12 | $9.51 | +2.59% | $9.32 | $9.61 | $9.28 | 2.06M |
| 2026-08-11 | $9.27 | -1.28% | $9.40 | $9.45 | $9.21 | 1.29M |
| 2026-08-10 | $9.39 | -1.57% | $9.45 | $9.49 | $9.31 | 1.34M |
| 2026-08-07 | $9.54 | -0.73% | $9.61 | $9.67 | $9.44 | 1.40M |
| 2026-08-06 | $9.61 | -0.83% | $9.75 | $10.21 | $9.53 | 2.31M |
| 2026-08-05 | $9.69 | -3.58% | $10.05 | $10.18 | $9.59 | 3.39M |
| 2026-08-04 | $10.05 | +4.25% | $9.58 | $10.10 | $9.55 | 2.95M |
| 2026-08-03 | $9.64 | -0.82% | $9.87 | $9.98 | $9.23 | 3.14M |
| 2026-07-31 | $9.72 | +4.63% | $9.20 | $9.89 | $9.19 | 4.29M |
| 2026-07-30 | $9.29 | -10.41% | $9.98 | $10.55 | $8.98 | 5.64M |
| 2026-07-29 | $10.37 | -0.38% | $10.28 | $10.69 | $10.11 | 2.48M |
| 2026-07-28 | $10.41 | -3.34% | $10.78 | $10.82 | $10.29 | 2.28M |
| 2026-07-27 | $10.77 | -0.46% | $10.91 | $10.98 | $10.53 | 1.92M |
| 2026-07-24 | $10.82 | -1.81% | $11.02 | $11.23 | $10.81 | 1.98M |
| 2026-07-23 | $11.02 | -0.99% | $10.96 | $11.09 | $10.90 | 1.58M |
| 2026-07-22 | $11.13 | +0.54% | $11.08 | $11.25 | $11.05 | 1.77M |
| 2026-07-21 | $11.07 | +1.00% | $11.10 | $11.32 | $11.06 | 1.90M |
| 2026-07-20 | $10.96 | -0.72% | $11.15 | $11.34 | $10.96 | 1.58M |
| 2026-07-17 | $11.04 | +0.55% | $10.79 | $11.10 | $10.75 | 1.38M |
| 2026-07-16 | $10.98 | -1.88% | $11.14 | $11.34 | $10.85 | 3.75M |
| 2026-07-15 | $11.19 | +1.63% | $11.00 | $11.23 | $10.95 | 1.65M |
| 2026-07-14 | $11.01 | -0.27% | $11.22 | $11.29 | $10.85 | 1.24M |
| 2026-07-13 | $11.04 | +1.94% | $10.76 | $11.06 | $10.74 | 1.42M |
| 2026-07-10 | $10.83 | -2.52% | $11.07 | $11.15 | $10.81 | 1.87M |
| 2026-07-09 | $11.11 | +1.93% | $11.03 | $11.15 | $10.84 | 1.06M |
| 2026-07-08 | $10.90 | +1.21% | $10.67 | $11.11 | $10.67 | 1.58M |
| 2026-07-07 | $10.77 | -2.45% | $10.98 | $11.18 | $10.76 | 3.04M |
| 2026-07-06 | $11.04 | +2.70% | $10.75 | $11.32 | $10.67 | 3.19M |
| 2026-07-02 | $10.75 | -3.76% | $11.25 | $11.25 | $10.38 | 4.81M |
| 2026-07-01 | $11.17 | -2.62% | $11.34 | $11.41 | $11.03 | 1.99M |
| 2026-06-30 | $11.47 | +0.61% | $11.48 | $11.65 | $11.19 | 3.11M |
| 2026-06-29 | $11.40 | +2.98% | $11.07 | $11.41 | $10.98 | 2.70M |
| 2026-06-26 | $11.07 | -3.40% | $11.45 | $11.49 | $11.03 | 8.31M |
| 2026-06-25 | $11.46 | +1.24% | $11.34 | $11.55 | $11.17 | 1.13M |
| 2026-06-24 | $11.32 | -1.65% | $11.52 | $11.63 | $11.30 | 2.12M |
| 2026-06-23 | $11.51 | +2.77% | $11.03 | $11.53 | $11.03 | 1.58M |
| 2026-06-22 | $11.20 | -3.78% | $11.41 | $11.60 | $11.10 | 2.30M |
| 2026-06-18 | $11.64 | -0.43% | $11.73 | $11.85 | $11.39 | 6.28M |
| 2026-06-17 | $11.69 | -4.96% | $12.20 | $12.40 | $11.55 | 2.77M |
| 2026-06-16 | $12.30 | -2.46% | $12.70 | $12.77 | $12.24 | 2.12M |
| 2026-06-15 | $12.61 | -1.10% | $12.88 | $12.94 | $12.56 | 2.03M |
| 2026-06-12 | $12.75 | +1.84% | $12.63 | $12.77 | $12.35 | 2.33M |
| 2026-06-11 | $12.52 | +7.84% | $12.25 | $12.65 | $11.92 | 5.02M |
| 2026-06-10 | $11.61 | +1.75% | $11.41 | $11.74 | $11.16 | 2.30M |
| 2026-06-09 | $11.41 | -0.70% | $11.60 | $11.71 | $11.31 | 1.25M |
| 2026-06-08 | $11.49 | -1.63% | $11.78 | $11.88 | $11.40 | 1.47M |
| 2026-06-05 | $11.68 | -0.93% | $11.72 | $11.86 | $11.48 | 1.82M |
| 2026-06-04 | $11.79 | +4.99% | $11.25 | $11.81 | $11.20 | 1.96M |
| 2026-06-03 | $11.23 | -1.06% | $11.35 | $11.35 | $11.02 | 1.68M |
| 2026-06-02 | $11.35 | +1.98% | $11.11 | $11.38 | $11.01 | 1.93M |
| 2026-06-01 | $11.13 | -0.80% | $11.03 | $11.24 | $10.88 | 1.38M |
| 2026-05-29 | $11.22 | -1.84% | $11.35 | $11.35 | $11.10 | 2.34M |
| 2026-05-28 | $11.43 | -0.35% | $11.46 | $11.52 | $11.30 | 1.32M |
| 2026-05-27 | $11.47 | +1.77% | $11.29 | $11.59 | $11.21 | 1.84M |
| 2026-05-26 | $11.27 | +2.08% | $11.10 | $11.33 | $11.00 | 1.69M |