Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
10.08
+0.21 (2.13%)
At close: Sep 11, 2026, 4:00 PM EDT
10.07
-0.01 (-0.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Uniti Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.01 | 10.17 | 9.95 | 10.07 | 10.07 | 2.03% | 1,510,331 |
| Sep 10, 2026 | 10.01 | 10.16 | 9.79 | 9.87 | 9.87 | -1.69% | 2,389,788 |
| Sep 9, 2026 | 10.20 | 10.23 | 9.95 | 10.04 | 10.04 | -2.05% | 1,987,904 |
| Sep 8, 2026 | 10.18 | 10.35 | 10.12 | 10.25 | 10.25 | 0.79% | 1,904,760 |
| Sep 4, 2026 | 10.15 | 10.34 | 10.08 | 10.17 | 10.17 | - | 1,136,418 |
| Sep 3, 2026 | 9.95 | 10.20 | 9.85 | 10.17 | 10.17 | 3.25% | 1,887,986 |
| Sep 2, 2026 | 9.81 | 9.95 | 9.72 | 9.85 | 9.85 | 1.03% | 1,579,044 |
| Sep 1, 2026 | 9.79 | 9.82 | 9.52 | 9.75 | 9.75 | -1.71% | 2,028,987 |
| Aug 31, 2026 | 9.94 | 10.02 | 9.77 | 9.92 | 9.92 | -1.00% | 1,910,609 |
| Aug 28, 2026 | 10.16 | 10.39 | 10.00 | 10.02 | 10.02 | -1.18% | 2,457,649 |
| Aug 27, 2026 | 10.23 | 10.33 | 10.08 | 10.14 | 10.14 | -0.20% | 757,136 |
| Aug 26, 2026 | 10.17 | 10.28 | 10.06 | 10.16 | 10.16 | 0.59% | 947,561 |
| Aug 25, 2026 | 9.96 | 10.15 | 9.80 | 10.10 | 10.10 | 2.54% | 1,693,121 |
| Aug 24, 2026 | 9.91 | 9.94 | 9.71 | 9.85 | 9.85 | -1.20% | 1,854,016 |
| Aug 21, 2026 | 10.14 | 10.15 | 9.86 | 9.97 | 9.97 | -0.89% | 1,159,289 |
| Aug 20, 2026 | 10.21 | 10.46 | 9.96 | 10.06 | 10.06 | -2.61% | 1,325,617 |
| Aug 19, 2026 | 10.08 | 10.37 | 9.88 | 10.33 | 10.33 | 4.24% | 1,693,521 |
| Aug 18, 2026 | 9.75 | 10.00 | 9.67 | 9.91 | 9.91 | 0.61% | 2,301,741 |
| Aug 17, 2026 | 10.03 | 10.21 | 9.77 | 9.85 | 9.85 | -1.60% | 2,924,248 |
| 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% | 1,488,300 |
| 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 |
| 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 |