Uniti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	9.58	10.11	9.55	10.07	10.07	4.46%	2,664,787
Aug 3, 2026	9.87	9.98	9.23	9.64	9.64	-0.82%	3,137,623
Jul 31, 2026	9.20	9.89	9.19	9.72	9.72	4.63%	4,291,109
Jul 30, 2026	9.98	10.55	8.99	9.29	9.29	-10.41%	5,637,228
Jul 29, 2026	10.28	10.69	10.11	10.37	10.37	-0.38%	2,477,114
Jul 28, 2026	10.78	10.82	10.29	10.41	10.41	-3.34%	2,282,245
Jul 27, 2026	10.91	10.98	10.53	10.77	10.77	-0.46%	1,922,389
Jul 24, 2026	11.02	11.24	10.81	10.82	10.82	-1.81%	1,980,041
Jul 23, 2026	10.96	11.09	10.90	11.02	11.02	-0.99%	1,581,405
Jul 22, 2026	11.08	11.25	11.05	11.13	11.13	0.54%	1,766,689
Jul 21, 2026	11.10	11.32	11.06	11.07	11.07	1.00%	1,900,175
Jul 20, 2026	11.15	11.34	10.96	10.96	10.96	-0.72%	1,579,158
Jul 17, 2026	10.79	11.10	10.75	11.04	11.04	0.55%	1,377,126
Jul 16, 2026	11.14	11.34	10.85	10.98	10.98	-1.88%	3,745,639
Jul 15, 2026	11.00	11.23	10.95	11.19	11.19	1.63%	1,650,315
Jul 14, 2026	11.22	11.29	10.85	11.01	11.01	-0.27%	1,243,349
Jul 13, 2026	10.76	11.06	10.75	11.04	11.04	1.94%	1,423,259
Jul 10, 2026	11.07	11.15	10.82	10.83	10.83	-2.52%	1,871,224
Jul 9, 2026	11.03	11.15	10.84	11.11	11.11	1.93%	1,063,704
Jul 8, 2026	10.67	11.12	10.67	10.90	10.90	1.21%	1,583,381
Jul 7, 2026	10.98	11.18	10.76	10.77	10.77	-2.45%	3,042,566
Jul 6, 2026	10.75	11.32	10.67	11.04	11.04	2.70%	3,194,916
Jul 2, 2026	11.25	11.25	10.38	10.75	10.75	-3.76%	4,812,815
Jul 1, 2026	11.34	11.41	11.04	11.17	11.17	-2.62%	1,988,956
Jun 30, 2026	11.48	11.65	11.19	11.47	11.47	0.61%	3,113,572
Jun 29, 2026	11.07	11.41	10.98	11.40	11.40	2.98%	2,697,845
Jun 26, 2026	11.45	11.50	11.03	11.07	11.07	-3.40%	8,308,686
Jun 25, 2026	11.34	11.55	11.17	11.46	11.46	1.24%	1,131,882
Jun 24, 2026	11.52	11.63	11.30	11.32	11.32	-1.65%	2,123,641
Jun 23, 2026	11.03	11.54	11.03	11.51	11.51	2.77%	1,576,963
Jun 22, 2026	11.41	11.60	11.11	11.20	11.20	-3.78%	2,297,897
Jun 18, 2026	11.73	11.85	11.39	11.64	11.64	-0.43%	6,283,656
Jun 17, 2026	12.20	12.40	11.55	11.69	11.69	-4.96%	2,770,665
Jun 16, 2026	12.70	12.77	12.24	12.30	12.30	-2.46%	2,117,125
Jun 15, 2026	12.88	12.94	12.56	12.61	12.61	-1.10%	2,026,206
Jun 12, 2026	12.63	12.77	12.35	12.75	12.75	1.84%	2,328,750
Jun 11, 2026	12.25	12.65	11.92	12.52	12.52	7.84%	5,018,841
Jun 10, 2026	11.41	11.74	11.16	11.61	11.61	1.75%	2,304,695
Jun 9, 2026	11.60	11.71	11.31	11.41	11.41	-0.70%	1,246,296
Jun 8, 2026	11.78	11.88	11.41	11.49	11.49	-1.63%	1,474,543
Jun 5, 2026	11.72	11.86	11.49	11.68	11.68	-0.93%	1,818,866
Jun 4, 2026	11.25	11.82	11.21	11.79	11.79	4.99%	1,964,148
Jun 3, 2026	11.35	11.35	11.02	11.23	11.23	-1.06%	1,676,916
Jun 2, 2026	11.11	11.38	11.01	11.35	11.35	1.98%	1,929,631
Jun 1, 2026	11.03	11.24	10.88	11.13	11.13	-0.80%	1,378,799
May 29, 2026	11.36	11.36	11.10	11.22	11.22	-1.84%	2,340,915
May 28, 2026	11.46	11.52	11.30	11.43	11.43	-0.35%	1,315,785
May 27, 2026	11.29	11.59	11.21	11.47	11.47	1.77%	1,839,714
May 26, 2026	11.10	11.33	11.00	11.27	11.27	2.08%	1,689,717
May 22, 2026	11.28	11.28	10.91	11.04	11.04	-0.72%	1,199,363