Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
4.930
+0.090 (1.86%)
At close: Mar 28, 2025, 4:00 PM
4.884
-0.046 (-0.93%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.81 | 5.00 | 4.73 | 4.93 | 4.93 | 1.86% | 2,065,367 |
| Mar 27, 2025 | 4.99 | 5.00 | 4.82 | 4.84 | 4.84 | -3.20% | 1,750,017 |
| Mar 26, 2025 | 5.01 | 5.07 | 4.89 | 5.00 | 5.00 | -0.20% | 1,937,170 |
| Mar 25, 2025 | 5.10 | 5.13 | 4.96 | 5.01 | 5.01 | -1.57% | 2,873,920 |
| Mar 24, 2025 | 5.06 | 5.21 | 5.06 | 5.09 | 5.09 | 2.00% | 2,138,704 |
| Mar 21, 2025 | 4.92 | 5.14 | 4.88 | 4.99 | 4.99 | - | 5,338,392 |
| Mar 20, 2025 | 4.97 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | 1,273,182 |
| Mar 19, 2025 | 4.99 | 5.10 | 4.97 | 5.04 | 5.04 | 1.41% | 1,806,660 |
| Mar 18, 2025 | 5.08 | 5.10 | 4.96 | 4.97 | 4.97 | -3.31% | 1,789,701 |
| Mar 17, 2025 | 4.96 | 5.25 | 4.96 | 5.14 | 5.14 | 3.84% | 2,759,802 |
| Mar 14, 2025 | 4.77 | 5.00 | 4.77 | 4.95 | 4.95 | 4.21% | 2,407,918 |
| Mar 13, 2025 | 5.11 | 5.13 | 4.73 | 4.75 | 4.75 | -7.59% | 2,936,657 |
| Mar 12, 2025 | 5.13 | 5.26 | 5.03 | 5.14 | 5.14 | 0.98% | 3,056,102 |
| Mar 11, 2025 | 4.99 | 5.16 | 4.96 | 5.09 | 5.09 | 1.80% | 2,870,247 |
| Mar 10, 2025 | 5.28 | 5.32 | 4.95 | 5.00 | 5.00 | -6.02% | 2,528,866 |
| Mar 7, 2025 | 5.22 | 5.36 | 5.19 | 5.32 | 5.32 | 1.92% | 1,746,219 |
| Mar 6, 2025 | 5.21 | 5.28 | 5.08 | 5.22 | 5.22 | -1.14% | 2,022,599 |
| Mar 5, 2025 | 5.38 | 5.46 | 5.26 | 5.28 | 5.28 | -1.31% | 3,360,566 |
| Mar 4, 2025 | 5.56 | 5.59 | 5.33 | 5.35 | 5.35 | -4.97% | 3,316,517 |
| Mar 3, 2025 | 5.72 | 5.79 | 5.61 | 5.63 | 5.63 | -1.92% | 2,353,674 |
| Feb 28, 2025 | 5.66 | 5.77 | 5.66 | 5.74 | 5.74 | 0.70% | 1,712,935 |
| Feb 27, 2025 | 5.68 | 5.87 | 5.65 | 5.70 | 5.70 | - | 1,676,457 |
| Feb 26, 2025 | 5.90 | 6.02 | 5.70 | 5.70 | 5.70 | -3.39% | 1,743,158 |
| Feb 25, 2025 | 5.74 | 6.06 | 5.73 | 5.90 | 5.90 | 2.25% | 3,432,877 |
| Feb 24, 2025 | 5.92 | 6.17 | 5.74 | 5.77 | 5.77 | 2.67% | 4,105,224 |
| Feb 21, 2025 | 5.69 | 5.98 | 5.56 | 5.62 | 5.62 | 3.69% | 3,518,427 |
| Feb 20, 2025 | 5.45 | 5.51 | 5.33 | 5.42 | 5.42 | -1.09% | 5,042,944 |
| Feb 19, 2025 | 5.50 | 5.58 | 5.45 | 5.48 | 5.48 | -1.08% | 1,571,125 |
| Feb 18, 2025 | 5.79 | 5.79 | 5.40 | 5.54 | 5.54 | -4.81% | 2,646,873 |
| Feb 14, 2025 | 5.57 | 5.86 | 5.52 | 5.82 | 5.82 | 4.86% | 2,889,909 |
| Feb 13, 2025 | 5.49 | 5.56 | 5.48 | 5.55 | 5.55 | 1.46% | 936,614 |
| Feb 12, 2025 | 5.46 | 5.50 | 5.35 | 5.47 | 5.47 | -1.62% | 1,446,806 |
| Feb 11, 2025 | 5.35 | 5.57 | 5.35 | 5.56 | 5.56 | 2.58% | 894,801 |
| Feb 10, 2025 | 5.37 | 5.43 | 5.35 | 5.42 | 5.42 | 0.74% | 1,412,827 |
| Feb 7, 2025 | 5.45 | 5.49 | 5.33 | 5.38 | 5.38 | -1.65% | 1,237,417 |
| Feb 6, 2025 | 5.51 | 5.58 | 5.46 | 5.47 | 5.47 | -0.55% | 967,674 |
| Feb 5, 2025 | 5.45 | 5.60 | 5.37 | 5.50 | 5.50 | 1.85% | 1,584,656 |
| Feb 4, 2025 | 5.25 | 5.42 | 5.06 | 5.40 | 5.40 | 1.89% | 1,524,399 |
| Feb 3, 2025 | 5.32 | 5.43 | 5.26 | 5.30 | 5.30 | -2.75% | 1,640,713 |
| Jan 31, 2025 | 5.52 | 5.63 | 5.41 | 5.45 | 5.45 | -0.73% | 1,912,213 |
| Jan 30, 2025 | 5.39 | 5.53 | 5.38 | 5.49 | 5.49 | 2.81% | 1,219,196 |
| Jan 29, 2025 | 5.44 | 5.48 | 5.32 | 5.34 | 5.34 | -2.02% | 1,258,871 |
| Jan 28, 2025 | 5.54 | 5.58 | 5.44 | 5.45 | 5.45 | -1.09% | 2,025,140 |
| Jan 27, 2025 | 5.73 | 5.78 | 5.33 | 5.51 | 5.51 | -4.51% | 3,128,713 |
| Jan 24, 2025 | 5.68 | 5.84 | 5.65 | 5.77 | 5.77 | 1.05% | 2,371,846 |
| Jan 23, 2025 | 5.69 | 5.78 | 5.65 | 5.71 | 5.71 | - | 1,037,371 |
| Jan 22, 2025 | 5.88 | 5.91 | 5.68 | 5.71 | 5.71 | -3.71% | 2,002,201 |
| Jan 21, 2025 | 6.00 | 6.07 | 5.89 | 5.93 | 5.93 | -0.84% | 1,921,836 |
| Jan 17, 2025 | 5.91 | 6.05 | 5.88 | 5.98 | 5.98 | 2.22% | 2,405,295 |
| Jan 16, 2025 | 5.69 | 5.86 | 5.65 | 5.85 | 5.85 | 2.99% | 1,437,645 |