Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
4.800
+0.100 (2.13%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Uniti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20255.015.074.895.005.00-0.20%1,937,170
Mar 25, 20255.105.134.965.015.01-1.57%2,873,920
Mar 24, 20255.065.215.065.095.092.00%2,138,704
Mar 21, 20254.925.144.884.994.99-5,338,392
Mar 20, 20254.975.064.974.994.99-0.99%1,273,182
Mar 19, 20254.995.104.975.045.041.41%1,806,660
Mar 18, 20255.085.104.964.974.97-3.31%1,789,701
Mar 17, 20254.965.254.965.145.143.84%2,759,802
Mar 14, 20254.775.004.774.954.954.21%2,407,918
Mar 13, 20255.115.134.734.754.75-7.59%2,936,657
Mar 12, 20255.135.265.035.145.140.98%3,056,102
Mar 11, 20254.995.164.965.095.091.80%2,870,247
Mar 10, 20255.285.324.955.005.00-6.02%2,528,866
Mar 7, 20255.225.365.195.325.321.92%1,746,219
Mar 6, 20255.215.285.085.225.22-1.14%2,022,599
Mar 5, 20255.385.465.265.285.28-1.31%3,360,566
Mar 4, 20255.565.595.335.355.35-4.97%3,316,517
Mar 3, 20255.725.795.615.635.63-1.92%2,353,674
Feb 28, 20255.665.775.665.745.740.70%1,712,935
Feb 27, 20255.685.875.655.705.70-1,676,457
Feb 26, 20255.906.025.705.705.70-3.39%1,743,158
Feb 25, 20255.746.065.735.905.902.25%3,432,877
Feb 24, 20255.926.175.745.775.772.67%4,105,224
Feb 21, 20255.695.985.565.625.623.69%3,518,427
Feb 20, 20255.455.515.335.425.42-1.09%5,042,944
Feb 19, 20255.505.585.455.485.48-1.08%1,571,125
Feb 18, 20255.795.795.405.545.54-4.81%2,646,873
Feb 14, 20255.575.865.525.825.824.86%2,889,909
Feb 13, 20255.495.565.485.555.551.46%936,614
Feb 12, 20255.465.505.355.475.47-1.62%1,446,806