Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
4.350
+0.040 (0.93%)
Jun 6, 2025, 4:00 PM - Market closed

Uniti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.384.454.344.354.350.93%926,263
Jun 5, 20254.324.404.284.314.31-0.23%1,822,702
Jun 4, 20254.434.434.324.324.32-2.48%1,177,670
Jun 3, 20254.304.444.164.434.432.78%1,661,345
Jun 2, 20254.274.364.224.314.310.23%1,418,279
May 30, 20254.394.424.294.304.30-2.49%1,835,675
May 29, 20254.434.484.334.414.41-2,042,308
May 28, 20254.434.434.324.414.410.23%1,953,234
May 27, 20254.234.414.214.404.404.76%1,857,545
May 23, 20254.354.384.184.204.20-4.55%2,993,374
May 22, 20254.354.444.344.404.400.46%2,016,743
May 21, 20254.444.454.354.384.38-2.45%1,829,323
May 20, 20254.524.564.454.494.49-1.32%1,860,200
May 19, 20254.544.634.514.554.55-1.94%2,976,634
May 16, 20254.804.824.564.644.64-4.33%2,077,902
May 15, 20254.794.954.774.854.852.11%3,254,963
May 14, 20254.644.764.584.754.751.93%2,382,671
May 13, 20254.634.694.544.664.661.97%1,984,699
May 12, 20254.674.774.554.574.571.11%2,753,868
May 9, 20254.464.624.384.524.522.03%2,153,543
May 8, 20254.354.464.344.434.431.84%1,887,748
May 7, 20254.544.554.184.354.35-3.76%3,130,263
May 6, 20254.704.984.394.524.52-9.60%3,884,350
May 5, 20254.895.004.895.005.000.81%2,191,040
May 2, 20255.005.064.954.964.960.61%1,092,896
May 1, 20254.935.024.904.934.930.20%1,539,396
Apr 30, 20254.884.954.834.924.92-0.20%1,582,821
Apr 29, 20254.844.954.844.934.931.02%1,459,699
Apr 28, 20254.764.894.754.884.882.52%1,873,854
Apr 25, 20254.754.794.714.764.76-0.83%1,226,200
Apr 24, 20254.724.824.714.804.802.13%1,421,235
Apr 23, 20254.844.914.684.704.701.08%1,993,121
Apr 22, 20254.644.734.584.654.651.75%2,083,847
Apr 21, 20254.724.734.544.574.57-3.79%1,866,338
Apr 17, 20254.534.794.534.754.754.17%1,796,066
Apr 16, 20254.584.664.484.564.56-1.30%1,990,384
Apr 15, 20254.464.714.454.624.622.67%1,974,947
Apr 14, 20254.424.584.364.504.504.65%2,277,953
Apr 11, 20254.224.364.184.304.300.94%1,726,190
Apr 10, 20254.254.354.134.264.26-3.62%2,110,400
Apr 9, 20254.004.524.004.424.426.51%4,692,534
Apr 8, 20254.564.614.094.154.15-5.68%3,071,513
Apr 7, 20254.404.724.264.404.40-5.38%3,307,327
Apr 4, 20254.734.834.534.654.65-5.87%3,337,766
Apr 3, 20255.075.244.834.944.94-5.73%2,017,728
Apr 2, 20255.145.275.145.245.240.38%1,525,313
Apr 1, 20255.025.255.015.225.223.57%2,087,423
Mar 31, 20254.855.174.835.045.042.23%3,176,774
Mar 28, 20254.815.004.734.934.931.86%2,065,369
Mar 27, 20254.995.004.824.844.84-3.20%1,750,017