Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
8.32
+0.80 (10.64%)
At close: Jan 30, 2026, 4:00 PM EST
8.04
-0.28 (-3.37%)
After-hours: Jan 30, 2026, 7:57 PM EST
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.62 | 8.62 | 7.59 | 8.32 | 8.32 | 10.64% | 7,758,373 |
| Jan 29, 2026 | 7.43 | 7.53 | 7.31 | 7.52 | 7.52 | 2.31% | 1,727,355 |
| Jan 28, 2026 | 7.39 | 7.48 | 7.26 | 7.35 | 7.35 | 0.55% | 2,040,880 |
| Jan 27, 2026 | 7.31 | 7.36 | 7.08 | 7.31 | 7.31 | - | 2,004,194 |
| Jan 26, 2026 | 7.40 | 7.47 | 7.28 | 7.31 | 7.31 | -1.22% | 944,774 |
| Jan 23, 2026 | 7.64 | 7.64 | 7.39 | 7.40 | 7.40 | -3.77% | 1,098,302 |
| Jan 22, 2026 | 7.84 | 8.02 | 7.68 | 7.69 | 7.69 | -0.77% | 1,397,880 |
| Jan 21, 2026 | 7.60 | 7.83 | 7.56 | 7.75 | 7.75 | 3.33% | 2,386,035 |
| Jan 20, 2026 | 7.39 | 7.54 | 7.20 | 7.50 | 7.50 | -0.13% | 2,485,104 |
| Jan 16, 2026 | 7.46 | 7.61 | 7.39 | 7.51 | 7.51 | 0.13% | 2,173,664 |
| Jan 15, 2026 | 7.67 | 7.90 | 7.39 | 7.50 | 7.50 | -3.23% | 2,173,159 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.41 | 7.75 | 7.75 | 1.44% | 2,781,660 |
| Jan 13, 2026 | 8.00 | 8.40 | 7.61 | 7.64 | 7.64 | -2.43% | 3,148,466 |
| Jan 12, 2026 | 7.52 | 7.84 | 7.49 | 7.83 | 7.83 | 4.12% | 2,267,451 |
| Jan 9, 2026 | 7.28 | 7.56 | 7.25 | 7.52 | 7.52 | 3.01% | 2,159,788 |
| Jan 8, 2026 | 7.36 | 7.52 | 7.18 | 7.30 | 7.30 | -1.48% | 2,524,301 |
| Jan 7, 2026 | 7.13 | 7.59 | 7.00 | 7.41 | 7.41 | 3.93% | 2,478,563 |
| Jan 6, 2026 | 7.13 | 7.20 | 6.96 | 7.13 | 7.13 | - | 1,841,933 |
| Jan 5, 2026 | 6.81 | 7.20 | 6.61 | 7.13 | 7.13 | 4.39% | 2,288,275 |
| Jan 2, 2026 | 7.02 | 7.08 | 6.83 | 6.83 | 6.83 | -2.57% | 2,295,678 |
| Dec 31, 2025 | 6.91 | 7.05 | 6.87 | 7.01 | 7.01 | 1.30% | 2,025,520 |
| Dec 30, 2025 | 7.01 | 7.06 | 6.92 | 6.92 | 6.92 | -1.28% | 1,563,050 |
| Dec 29, 2025 | 7.03 | 7.10 | 6.94 | 7.01 | 7.01 | -0.28% | 2,044,048 |
| Dec 26, 2025 | 7.17 | 7.17 | 6.83 | 7.03 | 7.03 | -1.95% | 1,485,378 |
| 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% | 2,395,076 |
| 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% | 8,870,699 |
| Dec 18, 2025 | 7.24 | 7.29 | 7.02 | 7.20 | 7.20 | 0.42% | 3,760,280 |
| 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 |