Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
7.13
0.00 (0.00%)
At close: Jan 6, 2026, 4:00 PM EST
7.12
-0.01 (-0.14%)
After-hours: Jan 6, 2026, 6:41 PM EST
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 7.13 | 7.20 | 6.96 | 7.13 | 7.13 | - | 1,841,477 |
| Jan 5, 2026 | 6.81 | 7.20 | 6.61 | 7.13 | 7.13 | 4.39% | 2,287,878 |
| Jan 2, 2026 | 7.02 | 7.08 | 6.83 | 6.83 | 6.83 | -2.57% | 2,293,400 |
| Dec 31, 2025 | 6.91 | 7.05 | 6.87 | 7.01 | 7.01 | 1.30% | 1,582,461 |
| Dec 30, 2025 | 7.01 | 7.06 | 6.92 | 6.92 | 6.92 | -1.28% | 1,548,936 |
| Dec 29, 2025 | 7.03 | 7.10 | 6.94 | 7.01 | 7.01 | -0.28% | 2,044,042 |
| Dec 26, 2025 | 7.17 | 7.17 | 6.83 | 7.03 | 7.03 | -1.95% | 1,483,058 |
| Dec 24, 2025 | 7.19 | 7.26 | 7.05 | 7.17 | 7.17 | 0.28% | 878,077 |
| Dec 23, 2025 | 7.17 | 7.21 | 7.10 | 7.15 | 7.15 | -0.97% | 1,432,922 |
| Dec 22, 2025 | 7.07 | 7.23 | 7.02 | 7.22 | 7.22 | 1.40% | 1,389,605 |
| Dec 19, 2025 | 7.19 | 7.24 | 7.11 | 7.12 | 7.12 | -1.11% | 8,823,042 |
| Dec 18, 2025 | 7.24 | 7.29 | 7.02 | 7.20 | 7.20 | 0.42% | 3,760,080 |
| Dec 17, 2025 | 7.34 | 7.42 | 7.05 | 7.17 | 7.17 | -2.71% | 2,917,279 |
| Dec 16, 2025 | 7.41 | 7.59 | 7.30 | 7.37 | 7.37 | -1.73% | 4,057,025 |
| Dec 15, 2025 | 7.47 | 7.59 | 7.32 | 7.50 | 7.50 | 0.67% | 4,085,300 |
| Dec 12, 2025 | 7.29 | 7.63 | 7.27 | 7.45 | 7.45 | 2.90% | 3,054,257 |
| Dec 11, 2025 | 6.78 | 7.29 | 6.78 | 7.24 | 7.24 | 7.26% | 4,772,502 |
| Dec 10, 2025 | 6.48 | 6.82 | 6.46 | 6.75 | 6.75 | 4.33% | 2,112,412 |
| Dec 9, 2025 | 6.49 | 6.60 | 6.37 | 6.47 | 6.47 | -0.46% | 1,464,173 |
| Dec 8, 2025 | 6.45 | 6.64 | 6.36 | 6.50 | 6.50 | 1.72% | 2,217,839 |
| Dec 5, 2025 | 6.57 | 6.61 | 6.36 | 6.39 | 6.39 | -2.74% | 1,611,784 |
| Dec 4, 2025 | 6.65 | 6.78 | 6.56 | 6.57 | 6.57 | -1.35% | 2,768,035 |
| Dec 3, 2025 | 6.62 | 6.81 | 6.59 | 6.66 | 6.66 | 0.60% | 1,694,893 |
| Dec 2, 2025 | 6.50 | 6.90 | 6.45 | 6.62 | 6.62 | 2.95% | 3,609,387 |
| Dec 1, 2025 | 6.27 | 6.47 | 6.19 | 6.43 | 6.43 | 0.94% | 1,539,776 |
| Nov 28, 2025 | 6.27 | 6.44 | 6.26 | 6.37 | 6.37 | 0.95% | 870,133 |
| Nov 26, 2025 | 6.29 | 6.49 | 6.27 | 6.31 | 6.31 | 0.80% | 2,922,817 |
| Nov 25, 2025 | 6.02 | 6.28 | 6.00 | 6.26 | 6.26 | 5.21% | 2,613,824 |
| Nov 24, 2025 | 6.03 | 6.15 | 5.82 | 5.95 | 5.95 | -0.42% | 2,162,032 |
| Nov 21, 2025 | 5.85 | 6.14 | 5.85 | 5.98 | 5.98 | 1.96% | 2,305,296 |
| Nov 20, 2025 | 6.07 | 6.21 | 5.85 | 5.86 | 5.86 | -1.68% | 2,067,827 |
| Nov 19, 2025 | 6.17 | 6.24 | 5.86 | 5.96 | 5.96 | -3.09% | 2,664,924 |
| Nov 18, 2025 | 6.27 | 6.31 | 6.11 | 6.15 | 6.15 | -2.23% | 2,136,022 |
| Nov 17, 2025 | 6.25 | 6.35 | 6.11 | 6.29 | 6.29 | 0.16% | 1,931,608 |
| Nov 14, 2025 | 5.90 | 6.32 | 5.87 | 6.28 | 6.28 | 4.06% | 2,479,441 |
| Nov 13, 2025 | 6.70 | 6.72 | 6.03 | 6.04 | 6.04 | -10.33% | 1,989,893 |
| Nov 12, 2025 | 6.85 | 6.97 | 6.42 | 6.73 | 6.73 | -1.46% | 2,876,690 |
| Nov 11, 2025 | 6.49 | 6.85 | 6.42 | 6.83 | 6.83 | 4.59% | 3,169,668 |
| Nov 10, 2025 | 6.61 | 6.82 | 6.52 | 6.53 | 6.53 | 0.62% | 2,327,768 |
| Nov 7, 2025 | 6.24 | 6.58 | 6.13 | 6.49 | 6.49 | 3.67% | 3,348,572 |
| Nov 6, 2025 | 6.34 | 6.59 | 6.15 | 6.26 | 6.26 | -2.19% | 2,990,169 |
| Nov 5, 2025 | 6.00 | 6.72 | 5.94 | 6.40 | 6.40 | 6.67% | 4,480,462 |
| Nov 4, 2025 | 5.90 | 6.56 | 5.56 | 6.00 | 6.00 | -2.12% | 3,729,164 |
| Nov 3, 2025 | 5.69 | 6.24 | 5.67 | 6.13 | 6.13 | 6.42% | 4,209,436 |
| Oct 31, 2025 | 5.77 | 5.92 | 5.72 | 5.76 | 5.76 | -0.86% | 2,185,456 |
| 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 |