Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
4.870
+0.220 (4.73%)
At close: Jul 17, 2025, 4:00 PM
4.870
0.00 (0.00%)
Pre-market: Jul 18, 2025, 4:32 AM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.68 | 4.91 | 4.65 | 4.87 | 4.87 | 4.73% | 2,742,357 |
| Jul 16, 2025 | 4.56 | 4.69 | 4.54 | 4.65 | 4.65 | 2.65% | 1,889,294 |
| Jul 15, 2025 | 4.72 | 4.77 | 4.53 | 4.53 | 4.53 | -3.62% | 2,854,338 |
| Jul 14, 2025 | 4.50 | 4.72 | 4.49 | 4.70 | 4.70 | 3.75% | 2,439,169 |
| Jul 11, 2025 | 4.42 | 4.57 | 4.37 | 4.53 | 4.53 | 1.80% | 2,291,024 |
| Jul 10, 2025 | 4.40 | 4.47 | 4.35 | 4.45 | 4.45 | 0.68% | 2,650,015 |
| Jul 9, 2025 | 4.34 | 4.44 | 4.29 | 4.42 | 4.42 | 2.55% | 2,062,084 |
| Jul 8, 2025 | 4.23 | 4.37 | 4.20 | 4.31 | 4.31 | 1.89% | 1,726,279 |
| Jul 7, 2025 | 4.32 | 4.39 | 4.18 | 4.23 | 4.23 | -2.76% | 2,937,812 |
| Jul 3, 2025 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -0.91% | 1,072,403 |
| Jul 2, 2025 | 4.40 | 4.42 | 4.29 | 4.39 | 4.39 | -0.23% | 2,350,741 |
| Jul 1, 2025 | 4.32 | 4.54 | 4.30 | 4.40 | 4.40 | 1.85% | 2,869,775 |
| Jun 30, 2025 | 4.25 | 4.33 | 4.21 | 4.32 | 4.32 | 1.65% | 1,820,514 |
| Jun 27, 2025 | 4.24 | 4.29 | 4.17 | 4.25 | 4.25 | 0.95% | 2,249,572 |
| Jun 26, 2025 | 4.16 | 4.22 | 4.11 | 4.21 | 4.21 | 0.96% | 1,239,770 |
| Jun 25, 2025 | 4.19 | 4.23 | 4.16 | 4.17 | 4.17 | -1.18% | 1,160,165 |
| Jun 24, 2025 | 4.22 | 4.26 | 4.14 | 4.22 | 4.22 | 0.72% | 1,625,023 |
| Jun 23, 2025 | 4.06 | 4.20 | 4.03 | 4.19 | 4.19 | 2.70% | 1,554,774 |
| Jun 20, 2025 | 4.14 | 4.21 | 4.02 | 4.08 | 4.08 | -0.24% | 3,187,031 |
| Jun 18, 2025 | 4.03 | 4.19 | 4.00 | 4.09 | 4.09 | 0.86% | 1,541,055 |
| Jun 17, 2025 | 4.10 | 4.17 | 4.05 | 4.06 | 4.06 | -1.34% | 1,267,397 |
| Jun 16, 2025 | 4.14 | 4.22 | 4.09 | 4.11 | 4.11 | 0.24% | 1,769,173 |
| Jun 13, 2025 | 4.08 | 4.19 | 4.05 | 4.10 | 4.10 | -1.44% | 1,897,089 |
| Jun 12, 2025 | 4.17 | 4.20 | 4.09 | 4.16 | 4.16 | -0.95% | 1,543,781 |
| Jun 11, 2025 | 4.31 | 4.44 | 4.20 | 4.20 | 4.20 | -2.55% | 1,967,641 |
| Jun 10, 2025 | 4.27 | 4.35 | 4.22 | 4.31 | 4.31 | 0.94% | 1,103,954 |
| Jun 9, 2025 | 4.37 | 4.37 | 4.19 | 4.27 | 4.27 | -1.84% | 1,426,301 |
| Jun 6, 2025 | 4.38 | 4.45 | 4.34 | 4.35 | 4.35 | 0.93% | 926,552 |
| Jun 5, 2025 | 4.32 | 4.40 | 4.28 | 4.31 | 4.31 | -0.23% | 1,822,702 |
| Jun 4, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -2.48% | 1,177,670 |
| Jun 3, 2025 | 4.30 | 4.44 | 4.16 | 4.43 | 4.43 | 2.78% | 1,661,345 |
| Jun 2, 2025 | 4.27 | 4.36 | 4.22 | 4.31 | 4.31 | 0.23% | 1,418,279 |
| May 30, 2025 | 4.39 | 4.42 | 4.29 | 4.30 | 4.30 | -2.49% | 1,835,675 |
| May 29, 2025 | 4.43 | 4.48 | 4.33 | 4.41 | 4.41 | - | 2,042,308 |
| May 28, 2025 | 4.43 | 4.43 | 4.32 | 4.41 | 4.41 | 0.23% | 1,953,234 |
| May 27, 2025 | 4.23 | 4.41 | 4.21 | 4.40 | 4.40 | 4.76% | 1,857,545 |
| May 23, 2025 | 4.35 | 4.38 | 4.18 | 4.20 | 4.20 | -4.55% | 2,993,374 |
| May 22, 2025 | 4.35 | 4.44 | 4.34 | 4.40 | 4.40 | 0.46% | 2,016,743 |
| May 21, 2025 | 4.44 | 4.45 | 4.35 | 4.38 | 4.38 | -2.45% | 1,829,323 |
| May 20, 2025 | 4.52 | 4.56 | 4.45 | 4.49 | 4.49 | -1.32% | 1,860,200 |
| May 19, 2025 | 4.54 | 4.63 | 4.51 | 4.55 | 4.55 | -1.94% | 2,976,634 |
| May 16, 2025 | 4.80 | 4.82 | 4.56 | 4.64 | 4.64 | -4.33% | 2,077,902 |
| May 15, 2025 | 4.79 | 4.95 | 4.77 | 4.85 | 4.85 | 2.11% | 3,254,963 |
| May 14, 2025 | 4.64 | 4.76 | 4.58 | 4.75 | 4.75 | 1.93% | 2,382,671 |
| May 13, 2025 | 4.63 | 4.69 | 4.54 | 4.66 | 4.66 | 1.97% | 1,984,699 |
| May 12, 2025 | 4.67 | 4.77 | 4.55 | 4.57 | 4.57 | 1.11% | 2,753,868 |
| May 9, 2025 | 4.46 | 4.62 | 4.38 | 4.52 | 4.52 | 2.03% | 2,153,543 |
| May 8, 2025 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | 1.84% | 1,887,748 |
| May 7, 2025 | 4.54 | 4.55 | 4.18 | 4.35 | 4.35 | -3.76% | 3,130,263 |
| May 6, 2025 | 4.70 | 4.98 | 4.39 | 4.52 | 4.52 | -9.60% | 3,884,350 |