Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
11.83
+0.11 (0.94%)
At close: Apr 22, 2026, 4:00 PM EDT
11.95
+0.12 (1.01%)
Pre-market: Apr 23, 2026, 7:01 AM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 11.81 | 11.98 | 11.75 | 11.83 | 11.83 | 0.94% | 1,924,149 |
| Apr 21, 2026 | 11.97 | 12.04 | 11.39 | 11.72 | 11.72 | -1.76% | 2,601,672 |
| Apr 20, 2026 | 11.59 | 12.00 | 11.56 | 11.93 | 11.93 | 2.58% | 3,421,862 |
| Apr 17, 2026 | 11.22 | 11.74 | 11.19 | 11.63 | 11.63 | 5.15% | 2,392,578 |
| Apr 16, 2026 | 11.05 | 11.19 | 10.99 | 11.06 | 11.06 | 0.09% | 2,276,112 |
| Apr 15, 2026 | 10.98 | 11.06 | 10.82 | 11.05 | 11.05 | 1.19% | 1,373,910 |
| Apr 14, 2026 | 10.87 | 10.95 | 10.65 | 10.92 | 10.92 | 0.37% | 1,604,204 |
| Apr 13, 2026 | 10.78 | 11.02 | 10.75 | 10.88 | 10.88 | 0.37% | 2,560,789 |
| Apr 10, 2026 | 10.81 | 11.00 | 10.61 | 10.84 | 10.84 | 1.59% | 2,446,821 |
| Apr 9, 2026 | 10.52 | 10.68 | 10.25 | 10.67 | 10.67 | 1.43% | 3,205,589 |
| Apr 8, 2026 | 10.67 | 10.74 | 10.39 | 10.52 | 10.52 | 1.25% | 2,548,243 |
| Apr 7, 2026 | 10.12 | 10.44 | 10.05 | 10.39 | 10.39 | 0.87% | 2,347,237 |
| Apr 6, 2026 | 10.30 | 10.42 | 10.07 | 10.30 | 10.30 | -0.29% | 2,025,269 |
| Apr 2, 2026 | 9.68 | 10.40 | 9.66 | 10.33 | 10.33 | 3.20% | 3,774,710 |
| Apr 1, 2026 | 9.72 | 11.03 | 9.68 | 10.01 | 10.01 | 6.72% | 7,265,908 |
| Mar 31, 2026 | 8.28 | 9.42 | 8.22 | 9.38 | 9.38 | 15.80% | 7,684,552 |
| Mar 30, 2026 | 7.94 | 8.15 | 7.94 | 8.10 | 8.10 | 2.79% | 2,162,627 |
| Mar 27, 2026 | 7.79 | 7.92 | 7.74 | 7.88 | 7.88 | 0.38% | 1,093,873 |
| Mar 26, 2026 | 7.74 | 8.00 | 7.53 | 7.85 | 7.85 | -0.25% | 1,206,256 |
| Mar 25, 2026 | 7.98 | 8.01 | 7.78 | 7.87 | 7.87 | -0.25% | 1,142,783 |
| Mar 24, 2026 | 7.71 | 7.94 | 7.65 | 7.89 | 7.89 | 1.54% | 1,956,781 |
| Mar 23, 2026 | 7.69 | 7.96 | 7.69 | 7.77 | 7.77 | 3.46% | 1,621,355 |
| Mar 20, 2026 | 7.92 | 7.96 | 7.47 | 7.51 | 7.51 | -5.18% | 4,516,418 |
| Mar 19, 2026 | 7.50 | 7.93 | 7.42 | 7.92 | 7.92 | 4.21% | 1,946,426 |
| Mar 18, 2026 | 8.10 | 8.25 | 7.55 | 7.60 | 7.60 | -6.17% | 3,410,301 |
| Mar 17, 2026 | 7.76 | 8.10 | 7.75 | 8.10 | 8.10 | 4.92% | 1,732,611 |
| Mar 16, 2026 | 7.86 | 7.86 | 7.63 | 7.72 | 7.72 | - | 1,707,676 |
| Mar 13, 2026 | 7.84 | 7.93 | 7.57 | 7.72 | 7.72 | -1.28% | 1,501,574 |
| Mar 12, 2026 | 8.11 | 8.28 | 7.81 | 7.82 | 7.82 | -6.35% | 1,757,708 |
| Mar 11, 2026 | 8.53 | 8.68 | 8.21 | 8.35 | 8.35 | -2.34% | 1,544,768 |
| Mar 10, 2026 | 8.21 | 8.74 | 8.16 | 8.55 | 8.55 | 3.76% | 2,572,556 |
| Mar 9, 2026 | 8.00 | 8.25 | 7.76 | 8.24 | 8.24 | 2.36% | 2,506,459 |
| Mar 6, 2026 | 7.92 | 8.20 | 7.83 | 8.05 | 8.05 | -0.12% | 2,410,352 |
| Mar 5, 2026 | 7.71 | 8.06 | 7.67 | 8.06 | 8.06 | 2.81% | 1,302,408 |
| Mar 4, 2026 | 7.83 | 7.90 | 7.47 | 7.84 | 7.84 | 0.90% | 1,422,468 |
| Mar 3, 2026 | 7.62 | 7.87 | 7.37 | 7.77 | 7.77 | -0.77% | 2,168,891 |
| Mar 2, 2026 | 7.09 | 7.85 | 7.09 | 7.83 | 7.83 | 6.97% | 2,117,888 |
| Feb 27, 2026 | 7.42 | 7.44 | 7.17 | 7.32 | 7.32 | -2.27% | 2,470,986 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.47 | 7.49 | 7.49 | -2.73% | 1,320,606 |
| Feb 25, 2026 | 7.78 | 7.86 | 7.67 | 7.70 | 7.70 | -0.52% | 913,730 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.60 | 7.74 | 7.74 | -3.97% | 1,825,684 |
| Feb 23, 2026 | 8.51 | 8.51 | 8.06 | 8.06 | 8.06 | -6.06% | 1,833,349 |
| Feb 20, 2026 | 8.31 | 8.61 | 8.12 | 8.58 | 8.58 | 3.25% | 1,351,440 |
| Feb 19, 2026 | 8.17 | 8.39 | 8.15 | 8.31 | 8.31 | 1.34% | 1,050,058 |
| Feb 18, 2026 | 8.30 | 8.46 | 8.13 | 8.20 | 8.20 | -1.56% | 1,161,543 |
| Feb 17, 2026 | 8.39 | 8.52 | 8.27 | 8.33 | 8.33 | -0.36% | 1,429,159 |
| Feb 13, 2026 | 8.09 | 8.38 | 8.04 | 8.36 | 8.36 | 3.59% | 1,331,841 |
| Feb 12, 2026 | 8.28 | 8.43 | 7.86 | 8.07 | 8.07 | -1.34% | 2,540,114 |
| Feb 11, 2026 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 0.62% | 1,605,489 |
| Feb 10, 2026 | 8.14 | 8.33 | 8.05 | 8.13 | 8.13 | 0.74% | 1,099,228 |