Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
8.04
+0.10 (1.26%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Uniti Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.07 | 8.45 | 7.89 | 8.04 | 8.04 | 1.26% | 3,684,035 |
| Oct 1, 2026 | 8.34 | 8.37 | 7.62 | 7.94 | 7.94 | -5.25% | 5,631,287 |
| Sep 30, 2026 | 8.57 | 8.65 | 8.30 | 8.38 | 8.38 | -2.22% | 2,721,942 |
| Sep 29, 2026 | 8.66 | 8.94 | 8.50 | 8.57 | 8.57 | -0.92% | 2,368,087 |
| Sep 28, 2026 | 8.78 | 8.82 | 8.57 | 8.65 | 8.65 | -2.92% | 4,202,298 |
| Sep 25, 2026 | 8.88 | 8.95 | 8.76 | 8.91 | 8.91 | -0.22% | 1,480,343 |
| Sep 24, 2026 | 9.09 | 9.16 | 8.92 | 8.93 | 8.93 | -2.51% | 2,175,021 |
| Sep 23, 2026 | 9.50 | 9.51 | 9.09 | 9.16 | 9.16 | -4.28% | 2,422,947 |
| Sep 22, 2026 | 9.55 | 9.65 | 9.43 | 9.57 | 9.57 | 1.16% | 1,697,761 |
| Sep 21, 2026 | 9.56 | 9.60 | 9.37 | 9.46 | 9.46 | 0.11% | 1,673,792 |
| Sep 18, 2026 | 9.58 | 9.64 | 9.34 | 9.45 | 9.45 | -1.97% | 4,124,915 |
| Sep 17, 2026 | 9.70 | 9.75 | 9.51 | 9.64 | 9.64 | 1.05% | 1,470,897 |
| Sep 16, 2026 | 9.90 | 10.04 | 9.51 | 9.54 | 9.54 | -2.45% | 1,617,995 |
| Sep 15, 2026 | 9.70 | 9.83 | 9.59 | 9.78 | 9.78 | 0.62% | 2,773,038 |
| Sep 14, 2026 | 9.98 | 9.98 | 9.71 | 9.72 | 9.72 | -3.48% | 2,027,242 |
| Sep 11, 2026 | 10.01 | 10.17 | 9.95 | 10.07 | 10.07 | 2.03% | 1,515,290 |
| Sep 10, 2026 | 10.01 | 10.16 | 9.79 | 9.87 | 9.87 | -1.69% | 2,389,794 |
| Sep 9, 2026 | 10.20 | 10.23 | 9.95 | 10.04 | 10.04 | -2.05% | 1,987,966 |
| Sep 8, 2026 | 10.18 | 10.35 | 10.12 | 10.25 | 10.25 | 0.79% | 1,911,945 |
| Sep 4, 2026 | 10.15 | 10.34 | 10.08 | 10.17 | 10.17 | - | 1,203,972 |
| Sep 3, 2026 | 9.95 | 10.20 | 9.85 | 10.17 | 10.17 | 3.25% | 1,887,990 |
| Sep 2, 2026 | 9.81 | 9.95 | 9.72 | 9.85 | 9.85 | 1.03% | 1,652,117 |
| Sep 1, 2026 | 9.79 | 9.82 | 9.52 | 9.75 | 9.75 | -1.71% | 2,229,014 |
| Aug 31, 2026 | 9.94 | 10.02 | 9.77 | 9.92 | 9.92 | -1.00% | 2,185,937 |
| Aug 28, 2026 | 10.16 | 10.39 | 10.00 | 10.02 | 10.02 | -1.18% | 2,458,459 |
| Aug 27, 2026 | 10.23 | 10.33 | 10.08 | 10.14 | 10.14 | -0.20% | 757,401 |
| Aug 26, 2026 | 10.17 | 10.28 | 10.06 | 10.16 | 10.16 | 0.59% | 947,562 |
| Aug 25, 2026 | 9.96 | 10.15 | 9.80 | 10.10 | 10.10 | 2.54% | 1,693,612 |
| Aug 24, 2026 | 9.91 | 9.94 | 9.71 | 9.85 | 9.85 | -1.20% | 1,854,319 |
| Aug 21, 2026 | 10.14 | 10.15 | 9.86 | 9.97 | 9.97 | -0.89% | 1,159,290 |
| Aug 20, 2026 | 10.21 | 10.46 | 9.96 | 10.06 | 10.06 | -2.61% | 1,331,009 |
| Aug 19, 2026 | 10.08 | 10.37 | 9.88 | 10.33 | 10.33 | 4.24% | 1,693,541 |
| Aug 18, 2026 | 9.75 | 10.00 | 9.67 | 9.91 | 9.91 | 0.61% | 2,301,742 |
| Aug 17, 2026 | 10.03 | 10.21 | 9.77 | 9.85 | 9.85 | -1.60% | 2,929,650 |
| Aug 14, 2026 | 9.91 | 10.03 | 9.83 | 10.01 | 10.01 | 2.25% | 1,738,571 |
| Aug 13, 2026 | 9.50 | 9.88 | 9.50 | 9.79 | 9.79 | 2.94% | 1,488,301 |
| Aug 12, 2026 | 9.32 | 9.61 | 9.28 | 9.51 | 9.51 | 2.59% | 2,061,400 |
| Aug 11, 2026 | 9.40 | 9.46 | 9.21 | 9.27 | 9.27 | -1.28% | 1,285,410 |
| Aug 10, 2026 | 9.45 | 9.49 | 9.32 | 9.39 | 9.39 | -1.57% | 1,340,873 |
| Aug 7, 2026 | 9.61 | 9.67 | 9.44 | 9.54 | 9.54 | -0.73% | 1,403,710 |
| Aug 6, 2026 | 9.75 | 10.21 | 9.54 | 9.61 | 9.61 | -0.83% | 2,306,905 |
| Aug 5, 2026 | 10.05 | 10.18 | 9.59 | 9.69 | 9.69 | -3.58% | 3,394,683 |
| Aug 4, 2026 | 9.58 | 10.11 | 9.55 | 10.05 | 10.05 | 4.25% | 2,953,299 |
| Aug 3, 2026 | 9.87 | 9.98 | 9.23 | 9.64 | 9.64 | -0.82% | 3,137,719 |
| Jul 31, 2026 | 9.20 | 9.89 | 9.19 | 9.72 | 9.72 | 4.63% | 4,291,768 |
| Jul 30, 2026 | 9.98 | 10.55 | 8.99 | 9.29 | 9.29 | -10.41% | 5,637,235 |
| 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 |