Uniti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.11	11.26	11.01	11.19	-	0.54%	262,947
Jun 1, 2026	11.03	11.24	10.88	11.13	11.13	-0.80%	1,378,393
May 29, 2026	11.36	11.36	11.10	11.22	11.22	-1.84%	2,277,817
May 28, 2026	11.46	11.52	11.30	11.43	11.43	-0.35%	1,315,328
May 27, 2026	11.29	11.59	11.21	11.47	11.47	1.77%	1,837,998
May 26, 2026	11.10	11.33	11.00	11.27	11.27	2.08%	1,574,069
May 22, 2026	11.28	11.28	10.91	11.04	11.04	-0.72%	1,152,223
May 21, 2026	10.81	11.17	10.78	11.12	11.12	1.55%	1,311,423
May 20, 2026	10.70	11.08	10.67	10.95	10.95	2.62%	1,646,022
May 19, 2026	10.80	10.85	10.53	10.67	10.67	-1.20%	1,860,397
May 18, 2026	11.12	11.19	10.79	10.80	10.80	-2.26%	2,449,799
May 15, 2026	11.07	11.11	10.89	11.05	11.05	-1.78%	1,558,885
May 14, 2026	11.39	11.45	11.04	11.25	11.25	-0.44%	2,972,199
May 13, 2026	11.14	11.78	11.13	11.30	11.30	0.71%	3,140,929
May 12, 2026	11.39	11.48	10.88	11.22	11.22	-1.32%	2,734,399
May 11, 2026	11.90	12.39	11.35	11.37	11.37	0.80%	6,106,875
May 8, 2026	11.20	11.46	11.20	11.28	11.28	1.44%	2,242,908
May 7, 2026	11.55	11.55	11.11	11.12	11.12	-1.85%	1,557,956
May 6, 2026	11.56	11.66	11.26	11.33	11.33	-1.48%	1,571,933
May 5, 2026	11.54	11.66	11.23	11.50	11.50	0.35%	3,345,621
May 4, 2026	11.65	11.92	11.33	11.46	11.46	-2.63%	1,783,643
May 1, 2026	11.91	11.96	11.62	11.77	11.77	-0.51%	2,478,916
Apr 30, 2026	11.28	11.84	11.22	11.83	11.83	5.53%	4,195,805
Apr 29, 2026	11.39	11.56	11.18	11.21	11.21	-2.44%	3,614,198
Apr 28, 2026	11.74	11.91	11.28	11.49	11.49	-2.63%	4,645,136
Apr 27, 2026	11.97	12.10	11.74	11.80	11.80	-1.50%	2,807,370
Apr 24, 2026	11.77	12.01	11.67	11.98	11.98	1.96%	1,934,466
Apr 23, 2026	11.93	12.18	11.60	11.75	11.75	-0.68%	3,089,355
Apr 22, 2026	11.81	11.98	11.75	11.83	11.83	0.94%	1,924,595
Apr 21, 2026	11.97	12.04	11.39	11.72	11.72	-1.76%	2,602,045
Apr 20, 2026	11.59	12.00	11.56	11.93	11.93	2.58%	3,422,207
Apr 17, 2026	11.22	11.74	11.19	11.63	11.63	5.15%	2,452,526
Apr 16, 2026	11.05	11.19	10.99	11.06	11.06	0.09%	2,276,731
Apr 15, 2026	10.98	11.06	10.82	11.05	11.05	1.19%	1,375,749
Apr 14, 2026	10.87	10.95	10.65	10.92	10.92	0.37%	1,724,204
Apr 13, 2026	10.78	11.02	10.75	10.88	10.88	0.37%	2,561,570
Apr 10, 2026	10.81	11.00	10.61	10.84	10.84	1.59%	2,448,160
Apr 9, 2026	10.52	10.68	10.25	10.67	10.67	1.43%	3,205,640
Apr 8, 2026	10.67	10.74	10.39	10.52	10.52	1.25%	2,548,386
Apr 7, 2026	10.12	10.44	10.05	10.39	10.39	0.87%	2,349,234
Apr 6, 2026	10.30	10.42	10.07	10.30	10.30	-0.29%	2,026,277
Apr 2, 2026	9.68	10.40	9.66	10.33	10.33	3.20%	3,776,158
Apr 1, 2026	9.72	11.03	9.68	10.01	10.01	6.72%	7,271,658
Mar 31, 2026	8.28	9.42	8.22	9.38	9.38	15.80%	7,709,301
Mar 30, 2026	7.94	8.15	7.94	8.10	8.10	2.79%	2,163,041
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%	1,157,376
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%	1,634,801