Uniti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	11.41	11.60	11.11	11.20	11.20	-3.78%	2,297,467
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
May 21, 2026	10.81	11.17	10.78	11.12	11.12	1.55%	1,316,140
May 20, 2026	10.70	11.08	10.67	10.95	10.95	2.62%	1,646,509
May 19, 2026	10.80	10.85	10.53	10.67	10.67	-1.20%	1,861,052
May 18, 2026	11.12	11.19	10.79	10.80	10.80	-2.26%	2,453,111
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