Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
5.76
-0.05 (-0.86%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.77 | 5.92 | 5.72 | 5.76 | 5.76 | -0.86% | 2,184,822 |
| Oct 30, 2025 | 5.74 | 5.86 | 5.64 | 5.81 | 5.81 | -0.51% | 2,418,259 |
| Oct 29, 2025 | 6.00 | 6.23 | 5.81 | 5.84 | 5.84 | -3.31% | 1,680,064 |
| Oct 28, 2025 | 6.18 | 6.18 | 5.85 | 6.04 | 6.04 | -2.89% | 2,396,250 |
| Oct 27, 2025 | 5.98 | 6.24 | 5.97 | 6.22 | 6.22 | 3.67% | 2,428,753 |
| Oct 24, 2025 | 5.97 | 6.12 | 5.84 | 6.00 | 6.00 | 3.45% | 2,339,233 |
| Oct 23, 2025 | 5.50 | 5.90 | 5.45 | 5.80 | 5.80 | 4.50% | 2,527,172 |
| Oct 22, 2025 | 5.58 | 5.66 | 5.54 | 5.55 | 5.55 | -0.89% | 1,541,741 |
| Oct 21, 2025 | 5.52 | 5.72 | 5.48 | 5.60 | 5.60 | - | 1,265,906 |
| Oct 20, 2025 | 5.72 | 5.88 | 5.55 | 5.60 | 5.60 | -0.88% | 3,026,915 |
| Oct 17, 2025 | 5.56 | 5.69 | 5.49 | 5.65 | 5.65 | 0.71% | 6,205,437 |
| Oct 16, 2025 | 5.75 | 5.91 | 5.48 | 5.61 | 5.61 | -1.92% | 1,972,216 |
| Oct 15, 2025 | 5.36 | 5.74 | 5.34 | 5.72 | 5.72 | 6.72% | 2,634,657 |
| Oct 14, 2025 | 5.33 | 5.54 | 5.30 | 5.36 | 5.36 | -1.65% | 2,239,557 |
| Oct 13, 2025 | 5.76 | 5.80 | 5.35 | 5.45 | 5.45 | -4.89% | 2,661,507 |
| Oct 10, 2025 | 6.10 | 6.35 | 5.63 | 5.73 | 5.73 | -5.13% | 2,360,623 |
| Oct 9, 2025 | 6.13 | 6.13 | 5.86 | 6.04 | 6.04 | -1.47% | 1,618,698 |
| Oct 8, 2025 | 6.04 | 6.28 | 5.87 | 6.13 | 6.13 | 2.00% | 1,700,279 |
| Oct 7, 2025 | 6.12 | 6.12 | 5.95 | 6.01 | 6.01 | -1.64% | 2,353,278 |
| Oct 6, 2025 | 5.83 | 6.13 | 5.70 | 6.11 | 6.11 | 4.62% | 1,954,060 |
| Oct 3, 2025 | 5.73 | 5.98 | 5.66 | 5.84 | 5.84 | 0.86% | 3,502,595 |
| Oct 2, 2025 | 6.02 | 6.07 | 5.72 | 5.79 | 5.79 | -4.30% | 2,359,740 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.03 | 6.05 | 6.05 | -1.14% | 2,017,648 |
| Sep 30, 2025 | 6.00 | 6.17 | 5.80 | 6.12 | 6.12 | 1.32% | 3,619,486 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.02 | 6.04 | 6.04 | -2.42% | 1,955,326 |
| Sep 26, 2025 | 6.22 | 6.30 | 6.12 | 6.19 | 6.19 | -0.48% | 1,287,748 |
| Sep 25, 2025 | 6.28 | 6.34 | 6.13 | 6.22 | 6.22 | -2.96% | 2,838,577 |
| Sep 24, 2025 | 6.75 | 6.75 | 6.38 | 6.41 | 6.41 | -3.90% | 2,043,540 |
| Sep 23, 2025 | 6.50 | 6.95 | 6.47 | 6.67 | 6.67 | 2.62% | 3,396,647 |
| Sep 22, 2025 | 6.39 | 6.71 | 6.20 | 6.50 | 6.50 | 1.25% | 2,400,645 |
| Sep 19, 2025 | 6.88 | 6.88 | 6.41 | 6.42 | 6.42 | -6.69% | 15,365,935 |
| Sep 18, 2025 | 6.73 | 6.91 | 6.67 | 6.88 | 6.88 | 4.08% | 2,485,678 |
| Sep 17, 2025 | 6.64 | 6.89 | 6.59 | 6.61 | 6.61 | 0.30% | 2,428,793 |
| Sep 16, 2025 | 6.70 | 6.76 | 6.45 | 6.59 | 6.59 | -2.66% | 2,078,470 |
| Sep 15, 2025 | 7.00 | 7.04 | 6.76 | 6.77 | 6.77 | -2.45% | 2,423,797 |
| Sep 12, 2025 | 7.12 | 7.13 | 6.83 | 6.94 | 6.94 | -2.39% | 1,770,355 |
| Sep 11, 2025 | 6.87 | 7.20 | 6.77 | 7.11 | 7.11 | 3.80% | 2,808,089 |
| Sep 10, 2025 | 7.04 | 7.47 | 6.84 | 6.85 | 6.85 | -4.06% | 4,374,397 |
| Sep 9, 2025 | 7.25 | 7.31 | 7.04 | 7.14 | 7.14 | -1.65% | 3,074,084 |
| Sep 8, 2025 | 6.48 | 7.48 | 6.47 | 7.26 | 7.26 | 12.73% | 9,158,026 |
| Sep 5, 2025 | 6.40 | 6.47 | 6.26 | 6.44 | 6.44 | 3.04% | 2,461,786 |
| Sep 4, 2025 | 6.07 | 6.27 | 5.96 | 6.25 | 6.25 | 3.65% | 2,859,120 |
| Sep 3, 2025 | 5.74 | 6.05 | 5.69 | 6.03 | 6.03 | 3.43% | 3,674,059 |
| Sep 2, 2025 | 6.25 | 6.27 | 5.82 | 5.83 | 5.83 | -7.46% | 2,648,753 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.27 | 6.30 | 6.30 | -4.40% | 1,428,564 |
| Aug 28, 2025 | 6.66 | 6.90 | 6.58 | 6.59 | 6.59 | -0.60% | 2,193,949 |
| Aug 27, 2025 | 6.50 | 6.66 | 6.38 | 6.63 | 6.63 | 2.16% | 3,224,198 |
| Aug 26, 2025 | 6.27 | 6.62 | 6.25 | 6.49 | 6.49 | 3.34% | 9,831,420 |
| Aug 25, 2025 | 6.45 | 6.75 | 6.27 | 6.28 | 6.28 | -0.79% | 3,772,033 |
| Aug 22, 2025 | 5.96 | 6.44 | 5.89 | 6.33 | 6.33 | 6.03% | 1,727,981 |