Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
5.35
-0.12 (-2.19%)
Dec 27, 2024, 4:00 PM EST - Market closed
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 5.44 | 5.48 | 5.34 | 5.35 | 5.35 | -2.19% | 1,449,511 |
| Dec 26, 2024 | 5.47 | 5.52 | 5.39 | 5.47 | 5.47 | -0.91% | 745,022 |
| Dec 24, 2024 | 5.51 | 5.54 | 5.47 | 5.52 | 5.52 | 0.55% | 451,730 |
| Dec 23, 2024 | 5.63 | 5.68 | 5.45 | 5.49 | 5.49 | -3.68% | 1,272,423 |
| Dec 20, 2024 | 5.51 | 5.84 | 5.49 | 5.70 | 5.70 | 2.33% | 4,631,114 |
| Dec 19, 2024 | 5.54 | 5.65 | 5.50 | 5.57 | 5.57 | 1.09% | 1,427,848 |
| Dec 18, 2024 | 5.90 | 5.95 | 5.43 | 5.51 | 5.51 | -5.97% | 2,097,534 |
| Dec 17, 2024 | 5.99 | 6.03 | 5.80 | 5.86 | 5.86 | -2.50% | 1,926,704 |
| Dec 16, 2024 | 6.06 | 6.11 | 5.98 | 6.01 | 6.01 | -0.99% | 1,936,632 |
| Dec 13, 2024 | 6.10 | 6.12 | 5.99 | 6.07 | 6.07 | -0.82% | 1,697,630 |
| Dec 12, 2024 | 6.08 | 6.31 | 6.00 | 6.12 | 6.12 | 0.49% | 1,961,660 |
| Dec 11, 2024 | 5.85 | 6.25 | 5.65 | 6.09 | 6.09 | 4.64% | 3,260,332 |
| Dec 10, 2024 | 5.65 | 5.90 | 5.60 | 5.82 | 5.82 | 3.01% | 2,107,734 |
| Dec 9, 2024 | 5.87 | 5.90 | 5.63 | 5.65 | 5.65 | -2.59% | 2,024,878 |
| Dec 6, 2024 | 5.95 | 5.99 | 5.75 | 5.80 | 5.80 | -1.36% | 1,290,868 |
| Dec 5, 2024 | 5.95 | 6.05 | 5.86 | 5.88 | 5.88 | -2.00% | 2,709,944 |
| Dec 4, 2024 | 5.83 | 6.10 | 5.82 | 6.00 | 6.00 | 3.27% | 2,280,942 |
| Dec 3, 2024 | 5.93 | 5.99 | 5.80 | 5.81 | 5.81 | -1.86% | 3,344,071 |
| Dec 2, 2024 | 5.88 | 6.04 | 5.75 | 5.92 | 5.92 | 0.17% | 3,307,282 |
| Nov 29, 2024 | 5.89 | 5.97 | 5.89 | 5.91 | 5.91 | 0.51% | 649,799 |
| Nov 27, 2024 | 6.03 | 6.06 | 5.86 | 5.88 | 5.88 | -1.84% | 1,288,250 |
| Nov 26, 2024 | 5.97 | 6.12 | 5.90 | 5.99 | 5.99 | -0.66% | 2,015,282 |
| Nov 25, 2024 | 6.18 | 6.25 | 6.01 | 6.03 | 6.03 | -1.31% | 4,082,837 |
| Nov 22, 2024 | 5.94 | 6.21 | 5.92 | 6.11 | 6.11 | 3.56% | 2,776,032 |
| Nov 21, 2024 | 5.68 | 5.92 | 5.65 | 5.90 | 5.90 | 4.24% | 2,701,340 |
| Nov 20, 2024 | 5.69 | 5.80 | 5.61 | 5.66 | 5.66 | -0.18% | 1,671,210 |
| Nov 19, 2024 | 5.67 | 5.74 | 5.59 | 5.67 | 5.67 | -0.87% | 2,269,655 |
| Nov 18, 2024 | 5.61 | 5.74 | 5.54 | 5.72 | 5.72 | 2.33% | 2,846,731 |
| Nov 15, 2024 | 5.50 | 5.67 | 5.50 | 5.59 | 5.59 | 2.38% | 2,367,591 |
| Nov 14, 2024 | 5.63 | 5.68 | 5.43 | 5.46 | 5.46 | -2.50% | 1,904,614 |
| Nov 13, 2024 | 5.97 | 5.98 | 5.60 | 5.60 | 5.60 | -5.56% | 1,986,271 |
| Nov 12, 2024 | 5.93 | 6.01 | 5.72 | 5.93 | 5.93 | -1.50% | 1,886,188 |
| Nov 11, 2024 | 5.90 | 6.08 | 5.90 | 6.02 | 6.02 | 2.03% | 1,762,594 |
| Nov 8, 2024 | 5.86 | 5.91 | 5.80 | 5.90 | 5.90 | 0.68% | 1,429,660 |
| Nov 7, 2024 | 5.88 | 5.90 | 5.78 | 5.86 | 5.86 | -0.34% | 1,537,663 |
| Nov 6, 2024 | 5.78 | 5.98 | 5.54 | 5.88 | 5.88 | 5.57% | 2,970,857 |
| Nov 5, 2024 | 5.54 | 5.80 | 5.50 | 5.57 | 5.57 | -0.89% | 2,602,897 |
| Nov 4, 2024 | 5.30 | 5.66 | 5.30 | 5.62 | 5.62 | 6.44% | 2,099,585 |
| Nov 1, 2024 | 5.17 | 5.42 | 5.11 | 5.28 | 5.28 | 4.14% | 1,879,596 |
| Oct 31, 2024 | 5.36 | 5.42 | 5.00 | 5.07 | 5.07 | -9.30% | 4,242,186 |
| Oct 30, 2024 | 5.61 | 5.75 | 5.59 | 5.59 | 5.59 | -0.36% | 4,011,997 |
| Oct 29, 2024 | 5.41 | 5.63 | 5.39 | 5.61 | 5.61 | 2.94% | 1,946,444 |
| Oct 28, 2024 | 5.54 | 5.62 | 5.45 | 5.45 | 5.45 | -0.73% | 2,062,741 |
| Oct 25, 2024 | 5.69 | 5.70 | 5.40 | 5.49 | 5.49 | -1.26% | 2,450,838 |
| Oct 24, 2024 | 5.64 | 5.71 | 5.52 | 5.56 | 5.56 | -1.42% | 2,434,666 |
| Oct 23, 2024 | 5.68 | 5.75 | 5.61 | 5.64 | 5.64 | -1.05% | 1,605,322 |
| Oct 22, 2024 | 5.52 | 5.72 | 5.52 | 5.70 | 5.70 | 2.33% | 2,624,001 |
| Oct 21, 2024 | 5.62 | 5.64 | 5.48 | 5.57 | 5.57 | -0.89% | 1,541,012 |
| Oct 18, 2024 | 5.73 | 5.78 | 5.58 | 5.62 | 5.62 | -1.75% | 1,431,077 |
| Oct 17, 2024 | 5.70 | 5.77 | 5.67 | 5.72 | 5.72 | -0.69% | 930,597 |
| Oct 16, 2024 | 5.68 | 5.84 | 5.68 | 5.76 | 5.76 | 1.23% | 1,444,352 |
| Oct 15, 2024 | 5.39 | 5.72 | 5.39 | 5.69 | 5.69 | 5.57% | 3,332,590 |
| Oct 14, 2024 | 5.37 | 5.42 | 5.28 | 5.39 | 5.39 | 0.19% | 1,422,896 |
| Oct 11, 2024 | 5.41 | 5.55 | 5.30 | 5.38 | 5.38 | -0.55% | 1,609,344 |
| Oct 10, 2024 | 5.25 | 5.42 | 5.19 | 5.41 | 5.41 | 2.08% | 2,019,697 |
| Oct 9, 2024 | 5.45 | 5.49 | 5.30 | 5.30 | 5.30 | -2.75% | 2,220,810 |
| Oct 8, 2024 | 5.54 | 5.57 | 5.27 | 5.45 | 5.45 | -1.80% | 1,985,563 |
| Oct 7, 2024 | 5.54 | 5.60 | 5.42 | 5.55 | 5.55 | -0.54% | 1,852,182 |
| Oct 4, 2024 | 5.56 | 5.60 | 5.48 | 5.58 | 5.58 | 1.09% | 1,203,208 |
| Oct 3, 2024 | 5.56 | 5.59 | 5.48 | 5.52 | 5.52 | -1.08% | 1,263,030 |
| Oct 2, 2024 | 5.48 | 5.62 | 5.48 | 5.58 | 5.58 | 1.09% | 1,980,254 |
| Oct 1, 2024 | 5.63 | 5.67 | 5.46 | 5.52 | 5.52 | -2.13% | 2,655,293 |
| Sep 30, 2024 | 5.74 | 5.94 | 5.63 | 5.64 | 5.64 | -3.42% | 4,295,557 |
| Sep 27, 2024 | 5.50 | 5.88 | 5.48 | 5.84 | 5.84 | 7.55% | 3,130,437 |
| Sep 26, 2024 | 5.43 | 5.47 | 5.33 | 5.43 | 5.43 | 1.69% | 2,016,413 |
| Sep 25, 2024 | 5.39 | 5.44 | 5.24 | 5.34 | 5.34 | -1.48% | 2,039,558 |
| Sep 24, 2024 | 5.40 | 5.50 | 5.38 | 5.42 | 5.42 | 0.93% | 3,106,518 |
| Sep 23, 2024 | 5.25 | 5.39 | 5.15 | 5.37 | 5.37 | 2.87% | 2,766,184 |
| Sep 20, 2024 | 5.28 | 5.39 | 5.20 | 5.22 | 5.22 | -2.06% | 13,572,686 |
| Sep 19, 2024 | 5.31 | 5.45 | 5.16 | 5.33 | 5.33 | 1.91% | 3,251,485 |
| Sep 18, 2024 | 5.25 | 5.47 | 5.22 | 5.23 | 5.23 | -0.19% | 2,483,082 |
| Sep 17, 2024 | 5.39 | 5.43 | 5.23 | 5.24 | 5.24 | -2.06% | 3,756,187 |
| Sep 16, 2024 | 5.44 | 5.45 | 5.30 | 5.35 | 5.35 | -3.08% | 3,035,492 |
| Sep 13, 2024 | 5.34 | 5.54 | 5.28 | 5.52 | 5.52 | 5.14% | 4,901,717 |
| Sep 12, 2024 | 5.31 | 5.34 | 5.18 | 5.25 | 5.25 | -1.32% | 1,746,896 |
| Sep 11, 2024 | 5.19 | 5.32 | 5.07 | 5.32 | 5.32 | 2.11% | 2,921,192 |
| Sep 10, 2024 | 5.16 | 5.22 | 5.12 | 5.21 | 5.21 | 0.39% | 1,803,717 |
| Sep 9, 2024 | 5.25 | 5.39 | 5.16 | 5.19 | 5.19 | -1.33% | 3,358,003 |
| Sep 6, 2024 | 5.26 | 5.33 | 5.09 | 5.26 | 5.26 | -0.38% | 3,651,441 |
| Sep 5, 2024 | 4.73 | 5.43 | 4.70 | 5.28 | 5.28 | 12.34% | 8,200,182 |
| Sep 4, 2024 | 4.35 | 4.75 | 4.34 | 4.70 | 4.70 | 8.05% | 5,337,957 |
| Sep 3, 2024 | 4.36 | 4.51 | 4.32 | 4.35 | 4.35 | -0.23% | 1,824,746 |
| Aug 30, 2024 | 4.43 | 4.49 | 4.31 | 4.36 | 4.36 | -1.13% | 1,975,008 |
| Aug 29, 2024 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | 1.15% | 1,061,139 |
| Aug 28, 2024 | 4.36 | 4.43 | 4.32 | 4.36 | 4.36 | -0.91% | 1,246,238 |
| Aug 27, 2024 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | -0.90% | 2,196,246 |
| Aug 26, 2024 | 4.52 | 4.56 | 4.42 | 4.44 | 4.44 | -1.11% | 1,592,436 |
| Aug 23, 2024 | 4.32 | 4.58 | 4.31 | 4.49 | 4.49 | 4.18% | 2,207,178 |
| Aug 22, 2024 | 4.40 | 4.43 | 4.30 | 4.31 | 4.31 | -2.05% | 1,195,458 |
| Aug 21, 2024 | 4.45 | 4.47 | 4.28 | 4.40 | 4.40 | -0.23% | 1,786,457 |
| Aug 20, 2024 | 4.46 | 4.57 | 4.38 | 4.41 | 4.41 | -1.56% | 1,836,978 |
| Aug 19, 2024 | 4.17 | 4.50 | 4.10 | 4.48 | 4.48 | 8.47% | 2,866,456 |
| Aug 16, 2024 | 4.07 | 4.20 | 4.06 | 4.13 | 4.13 | 0.98% | 1,854,564 |
| Aug 15, 2024 | 3.92 | 4.09 | 3.89 | 4.09 | 4.09 | 5.68% | 2,233,094 |
| Aug 14, 2024 | 4.17 | 4.18 | 3.86 | 3.87 | 3.87 | -7.42% | 2,593,891 |
| Aug 13, 2024 | 3.90 | 4.19 | 3.88 | 4.18 | 4.18 | 7.46% | 3,935,999 |
| Aug 12, 2024 | 4.12 | 4.15 | 3.87 | 3.89 | 3.89 | -5.58% | 3,164,973 |
| Aug 9, 2024 | 4.22 | 4.27 | 4.03 | 4.12 | 4.12 | -2.60% | 5,525,328 |
| Aug 8, 2024 | 4.20 | 4.30 | 4.06 | 4.23 | 4.23 | 0.24% | 4,154,384 |
| Aug 7, 2024 | 4.20 | 4.35 | 4.08 | 4.22 | 4.22 | 2.18% | 5,063,839 |