Skip to main content
Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
6.39
-0.18 (-2.74%)
At close: Dec 5, 2025, 4:00 PM EST
6.40
+0.01 (0.15%)
After-hours: Dec 5, 2025, 6:10 PM EST

Uniti Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.576.616.366.396.39-2.74%1,611,161
Dec 4, 20256.656.786.566.576.57-1.35%2,766,834
Dec 3, 20256.626.816.596.666.660.60%1,694,606
Dec 2, 20256.506.906.456.626.622.95%3,609,073
Dec 1, 20256.276.476.196.436.430.94%1,539,771
Nov 28, 20256.276.446.266.376.370.95%869,713
Nov 26, 20256.296.496.276.316.310.80%2,918,182
Nov 25, 20256.026.286.006.266.265.21%2,608,709
Nov 24, 20256.036.155.825.955.95-0.42%2,161,455
Nov 21, 20255.856.145.855.985.981.96%2,304,940
Nov 20, 20256.076.215.855.865.86-1.68%2,067,253
Nov 19, 20256.176.245.865.965.96-3.09%2,664,924
Nov 18, 20256.276.316.116.156.15-2.23%2,136,022
Nov 17, 20256.256.356.116.296.290.16%1,931,608
Nov 14, 20255.906.325.876.286.284.06%2,479,441
Nov 13, 20256.706.726.036.046.04-10.33%1,989,893
Nov 12, 20256.856.976.426.736.73-1.46%2,876,690
Nov 11, 20256.496.856.426.836.834.59%3,169,668
Nov 10, 20256.616.826.526.536.530.62%2,327,768
Nov 7, 20256.246.586.136.496.493.67%3,348,572
Nov 6, 20256.346.596.156.266.26-2.19%2,990,169
Nov 5, 20256.006.725.946.406.406.67%4,480,462
Nov 4, 20255.906.565.566.006.00-2.12%3,729,164
Nov 3, 20255.696.245.676.136.136.42%4,209,436
Oct 31, 20255.775.925.725.765.76-0.86%2,185,456
Oct 30, 20255.745.865.645.815.81-0.51%2,418,259
Oct 29, 20256.006.235.815.845.84-3.31%1,680,064
Oct 28, 20256.186.185.856.046.04-2.89%2,396,250
Oct 27, 20255.986.245.976.226.223.67%2,428,753
Oct 24, 20255.976.125.846.006.003.45%2,339,233
Oct 23, 20255.505.905.455.805.804.50%2,527,172
Oct 22, 20255.585.665.545.555.55-0.89%1,541,741
Oct 21, 20255.525.725.485.605.60-1,265,906
Oct 20, 20255.725.885.555.605.60-0.88%3,026,915
Oct 17, 20255.565.695.495.655.650.71%6,205,437
Oct 16, 20255.755.915.485.615.61-1.92%1,972,216
Oct 15, 20255.365.745.345.725.726.72%2,634,657
Oct 14, 20255.335.545.305.365.36-1.65%2,239,557
Oct 13, 20255.765.805.355.455.45-4.89%2,661,507
Oct 10, 20256.106.355.635.735.73-5.13%2,360,623
Oct 9, 20256.136.135.866.046.04-1.47%1,618,698
Oct 8, 20256.046.285.876.136.132.00%1,700,279
Oct 7, 20256.126.125.956.016.01-1.64%2,353,278
Oct 6, 20255.836.135.706.116.114.62%1,954,060
Oct 3, 20255.735.985.665.845.840.86%3,502,595
Oct 2, 20256.026.075.725.795.79-4.30%2,359,740
Oct 1, 20256.116.206.036.056.05-1.14%2,017,648
Sep 30, 20256.006.175.806.126.121.32%3,619,486
Sep 29, 20256.196.196.026.046.04-2.42%1,955,326
Sep 26, 20256.226.306.126.196.19-0.48%1,287,748
Sep 25, 20256.286.346.136.226.22-2.96%2,838,577
Sep 24, 20256.756.756.386.416.41-3.90%2,043,540
Sep 23, 20256.506.956.476.676.672.62%3,396,647
Sep 22, 20256.396.716.206.506.501.25%2,400,645
Sep 19, 20256.886.886.416.426.42-6.69%15,365,935
Sep 18, 20256.736.916.676.886.884.08%2,485,678
Sep 17, 20256.646.896.596.616.610.30%2,428,793
Sep 16, 20256.706.766.456.596.59-2.66%2,078,470
Sep 15, 20257.007.046.766.776.77-2.45%2,423,797
Sep 12, 20257.127.136.836.946.94-2.39%1,770,355
Sep 11, 20256.877.206.777.117.113.80%2,808,089
Sep 10, 20257.047.476.846.856.85-4.06%4,374,397
Sep 9, 20257.257.317.047.147.14-1.65%3,074,084
Sep 8, 20256.487.486.477.267.2612.73%9,158,026
Sep 5, 20256.406.476.266.446.443.04%2,461,786
Sep 4, 20256.076.275.966.256.253.65%2,859,120
Sep 3, 20255.746.055.696.036.033.43%3,674,258
Sep 2, 20256.256.275.825.835.83-7.46%2,648,753
Aug 29, 20256.596.596.276.306.30-4.40%1,428,564
Aug 28, 20256.666.906.586.596.59-0.60%2,193,949
Aug 27, 20256.506.666.386.636.632.16%3,224,198
Aug 26, 20256.276.626.256.496.493.34%9,831,420
Aug 25, 20256.456.756.276.286.28-0.79%3,772,033
Aug 22, 20255.966.445.896.336.336.03%1,727,981
Aug 21, 20256.056.125.955.975.97-2.13%2,551,211
Aug 20, 20256.236.286.076.106.10-2.40%2,224,378
Aug 19, 20256.256.376.146.256.25-2,280,784
Aug 18, 20256.366.366.166.256.25-1.88%1,755,794
Aug 15, 20256.446.566.186.376.37-0.93%2,722,169
Aug 14, 20256.626.656.356.436.43-4.74%2,350,315
Aug 13, 20256.836.946.706.756.75-3,097,443
Aug 12, 20256.536.776.356.756.751.66%3,562,301
Aug 11, 20256.506.806.416.646.644.57%2,980,946
Aug 8, 20257.047.046.336.356.35-9.42%3,285,359
Aug 7, 20257.117.186.787.017.01-2.09%3,812,257
Aug 6, 20257.387.436.927.167.16-1.24%2,560,428
Aug 5, 20257.757.956.817.257.25-10.38%4,767,608
Aug 4, 20257.578.357.538.098.09-0.66%2,173,944
Aug 1, 20258.698.768.138.148.14-7.71%2,212,477
Jul 31, 20259.179.318.668.828.82-5.50%1,722,625
Jul 30, 20259.499.499.129.349.34-0.35%2,348,453
Jul 29, 20259.599.599.269.379.37-0.88%1,713,647
Jul 28, 20259.629.629.419.459.45-1.73%2,250,897
Jul 25, 20259.599.739.429.629.620.34%1,828,309
Jul 24, 20259.369.609.169.599.591.76%1,705,494
Jul 23, 20259.099.459.029.429.424.79%2,250,962
Jul 22, 20258.729.028.618.998.992.65%2,196,213
Jul 21, 20258.098.968.068.768.7610.23%2,309,342
Jul 18, 20258.198.197.857.957.94-1.65%1,555,284
Jul 17, 20257.768.147.708.088.084.73%1,654,092