Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
7.84
0.00 (-0.06%)
Mar 5, 2026, 12:53 PM EST - Market open
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.71 | 7.93 | 7.67 | 7.85 | - | 0.13% | 257,349 |
| Mar 4, 2026 | 7.83 | 7.90 | 7.47 | 7.84 | 7.84 | 0.90% | 1,369,510 |
| Mar 3, 2026 | 7.62 | 7.87 | 7.37 | 7.77 | 7.77 | -0.77% | 2,168,891 |
| Mar 2, 2026 | 7.09 | 7.85 | 7.09 | 7.83 | 7.83 | 6.97% | 2,113,347 |
| Feb 27, 2026 | 7.42 | 7.44 | 7.17 | 7.32 | 7.32 | -2.27% | 2,435,932 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.47 | 7.49 | 7.49 | -2.73% | 1,320,493 |
| Feb 25, 2026 | 7.78 | 7.86 | 7.67 | 7.70 | 7.70 | -0.52% | 913,493 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.60 | 7.74 | 7.74 | -3.97% | 1,825,600 |
| Feb 23, 2026 | 8.51 | 8.51 | 8.06 | 8.06 | 8.06 | -6.06% | 1,833,114 |
| Feb 20, 2026 | 8.31 | 8.61 | 8.12 | 8.58 | 8.58 | 3.25% | 1,351,418 |
| Feb 19, 2026 | 8.17 | 8.39 | 8.15 | 8.31 | 8.31 | 1.34% | 1,049,677 |
| Feb 18, 2026 | 8.30 | 8.46 | 8.13 | 8.20 | 8.20 | -1.56% | 1,159,606 |
| Feb 17, 2026 | 8.39 | 8.52 | 8.27 | 8.33 | 8.33 | -0.36% | 1,428,749 |
| Feb 13, 2026 | 8.09 | 8.38 | 8.04 | 8.36 | 8.36 | 3.59% | 1,331,829 |
| Feb 12, 2026 | 8.28 | 8.43 | 7.86 | 8.07 | 8.07 | -1.34% | 2,540,104 |
| Feb 11, 2026 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 0.62% | 1,605,476 |
| Feb 10, 2026 | 8.14 | 8.33 | 8.05 | 8.13 | 8.13 | 0.74% | 1,099,220 |
| Feb 9, 2026 | 8.02 | 8.21 | 7.85 | 8.07 | 8.07 | 0.25% | 997,941 |
| Feb 6, 2026 | 7.83 | 8.11 | 7.74 | 8.05 | 8.05 | 2.81% | 1,403,932 |
| Feb 5, 2026 | 7.94 | 7.96 | 7.74 | 7.83 | 7.83 | -1.63% | 1,349,645 |
| Feb 4, 2026 | 8.18 | 8.22 | 7.83 | 7.96 | 7.96 | -2.81% | 1,915,014 |
| Feb 3, 2026 | 8.08 | 8.21 | 7.91 | 8.19 | 8.19 | 1.11% | 1,738,691 |
| Feb 2, 2026 | 8.16 | 8.54 | 8.03 | 8.10 | 8.10 | -2.64% | 3,372,702 |
| Jan 30, 2026 | 7.62 | 8.62 | 7.59 | 8.32 | 8.32 | 10.64% | 7,758,373 |
| Jan 29, 2026 | 7.43 | 7.53 | 7.31 | 7.52 | 7.52 | 2.31% | 1,727,355 |
| Jan 28, 2026 | 7.39 | 7.48 | 7.26 | 7.35 | 7.35 | 0.55% | 2,040,880 |
| Jan 27, 2026 | 7.31 | 7.36 | 7.08 | 7.31 | 7.31 | - | 2,004,194 |
| Jan 26, 2026 | 7.40 | 7.47 | 7.28 | 7.31 | 7.31 | -1.22% | 944,774 |
| Jan 23, 2026 | 7.64 | 7.64 | 7.39 | 7.40 | 7.40 | -3.77% | 1,098,302 |
| Jan 22, 2026 | 7.84 | 8.02 | 7.68 | 7.69 | 7.69 | -0.77% | 1,397,880 |
| Jan 21, 2026 | 7.60 | 7.83 | 7.56 | 7.75 | 7.75 | 3.33% | 2,386,035 |
| Jan 20, 2026 | 7.39 | 7.54 | 7.20 | 7.50 | 7.50 | -0.13% | 2,485,104 |
| Jan 16, 2026 | 7.46 | 7.61 | 7.39 | 7.51 | 7.51 | 0.13% | 2,173,664 |
| Jan 15, 2026 | 7.67 | 7.90 | 7.39 | 7.50 | 7.50 | -3.23% | 2,173,159 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.41 | 7.75 | 7.75 | 1.44% | 2,781,660 |
| Jan 13, 2026 | 8.00 | 8.40 | 7.61 | 7.64 | 7.64 | -2.43% | 3,148,466 |
| Jan 12, 2026 | 7.52 | 7.84 | 7.49 | 7.83 | 7.83 | 4.12% | 2,267,451 |
| Jan 9, 2026 | 7.28 | 7.56 | 7.25 | 7.52 | 7.52 | 3.01% | 2,159,788 |
| Jan 8, 2026 | 7.36 | 7.52 | 7.18 | 7.30 | 7.30 | -1.48% | 2,524,301 |
| Jan 7, 2026 | 7.13 | 7.59 | 7.00 | 7.41 | 7.41 | 3.93% | 2,478,563 |
| Jan 6, 2026 | 7.13 | 7.20 | 6.96 | 7.13 | 7.13 | - | 1,841,933 |
| Jan 5, 2026 | 6.81 | 7.20 | 6.61 | 7.13 | 7.13 | 4.39% | 2,288,275 |
| Jan 2, 2026 | 7.02 | 7.08 | 6.83 | 6.83 | 6.83 | -2.57% | 2,295,678 |
| Dec 31, 2025 | 6.91 | 7.05 | 6.87 | 7.01 | 7.01 | 1.30% | 2,025,520 |
| Dec 30, 2025 | 7.01 | 7.06 | 6.92 | 6.92 | 6.92 | -1.28% | 1,563,050 |
| Dec 29, 2025 | 7.03 | 7.10 | 6.94 | 7.01 | 7.01 | -0.28% | 2,044,048 |
| Dec 26, 2025 | 7.17 | 7.17 | 6.83 | 7.03 | 7.03 | -1.95% | 1,485,378 |
| Dec 24, 2025 | 7.19 | 7.26 | 7.05 | 7.17 | 7.17 | 0.28% | 878,077 |
| Dec 23, 2025 | 7.17 | 7.21 | 7.10 | 7.15 | 7.15 | -0.97% | 2,395,076 |
| Dec 22, 2025 | 7.07 | 7.23 | 7.02 | 7.22 | 7.22 | 1.40% | 1,389,605 |
| Dec 19, 2025 | 7.19 | 7.24 | 7.11 | 7.12 | 7.12 | -1.11% | 8,870,699 |
| Dec 18, 2025 | 7.24 | 7.29 | 7.02 | 7.20 | 7.20 | 0.42% | 3,760,280 |
| Dec 17, 2025 | 7.34 | 7.42 | 7.05 | 7.17 | 7.17 | -2.71% | 2,917,279 |
| Dec 16, 2025 | 7.41 | 7.59 | 7.30 | 7.37 | 7.37 | -1.73% | 4,057,025 |
| Dec 15, 2025 | 7.47 | 7.59 | 7.32 | 7.50 | 7.50 | 0.67% | 4,085,300 |
| Dec 12, 2025 | 7.29 | 7.63 | 7.27 | 7.45 | 7.45 | 2.90% | 3,054,257 |
| Dec 11, 2025 | 6.78 | 7.29 | 6.78 | 7.24 | 7.24 | 7.26% | 4,772,502 |
| Dec 10, 2025 | 6.48 | 6.82 | 6.46 | 6.75 | 6.75 | 4.33% | 2,112,412 |
| Dec 9, 2025 | 6.49 | 6.60 | 6.37 | 6.47 | 6.47 | -0.46% | 1,464,173 |
| Dec 8, 2025 | 6.45 | 6.64 | 6.36 | 6.50 | 6.50 | 1.72% | 2,217,839 |
| Dec 5, 2025 | 6.57 | 6.61 | 6.36 | 6.39 | 6.39 | -2.74% | 1,611,784 |
| Dec 4, 2025 | 6.65 | 6.78 | 6.56 | 6.57 | 6.57 | -1.35% | 2,768,035 |
| Dec 3, 2025 | 6.62 | 6.81 | 6.59 | 6.66 | 6.66 | 0.60% | 1,694,893 |
| Dec 2, 2025 | 6.50 | 6.90 | 6.45 | 6.62 | 6.62 | 2.95% | 3,609,387 |
| Dec 1, 2025 | 6.27 | 6.47 | 6.19 | 6.43 | 6.43 | 0.94% | 1,539,776 |
| Nov 28, 2025 | 6.27 | 6.44 | 6.26 | 6.37 | 6.37 | 0.95% | 870,133 |
| Nov 26, 2025 | 6.29 | 6.49 | 6.27 | 6.31 | 6.31 | 0.80% | 2,922,817 |
| Nov 25, 2025 | 6.02 | 6.28 | 6.00 | 6.26 | 6.26 | 5.21% | 2,613,824 |
| Nov 24, 2025 | 6.03 | 6.15 | 5.82 | 5.95 | 5.95 | -0.42% | 2,162,032 |
| Nov 21, 2025 | 5.85 | 6.14 | 5.85 | 5.98 | 5.98 | 1.96% | 2,305,296 |
| Nov 20, 2025 | 6.07 | 6.21 | 5.85 | 5.86 | 5.86 | -1.68% | 2,067,827 |
| Nov 19, 2025 | 6.17 | 6.24 | 5.86 | 5.96 | 5.96 | -3.09% | 2,664,924 |
| Nov 18, 2025 | 6.27 | 6.31 | 6.11 | 6.15 | 6.15 | -2.23% | 2,136,022 |
| Nov 17, 2025 | 6.25 | 6.35 | 6.11 | 6.29 | 6.29 | 0.16% | 1,931,608 |
| Nov 14, 2025 | 5.90 | 6.32 | 5.87 | 6.28 | 6.28 | 4.06% | 2,479,441 |
| Nov 13, 2025 | 6.70 | 6.72 | 6.03 | 6.04 | 6.04 | -10.33% | 1,989,893 |
| Nov 12, 2025 | 6.85 | 6.97 | 6.42 | 6.73 | 6.73 | -1.46% | 2,876,690 |
| Nov 11, 2025 | 6.49 | 6.85 | 6.42 | 6.83 | 6.83 | 4.59% | 3,169,668 |
| Nov 10, 2025 | 6.61 | 6.82 | 6.52 | 6.53 | 6.53 | 0.62% | 2,327,768 |
| Nov 7, 2025 | 6.24 | 6.58 | 6.13 | 6.49 | 6.49 | 3.67% | 3,348,572 |
| Nov 6, 2025 | 6.34 | 6.59 | 6.15 | 6.26 | 6.26 | -2.19% | 2,990,169 |
| Nov 5, 2025 | 6.00 | 6.72 | 5.94 | 6.40 | 6.40 | 6.67% | 4,480,462 |
| Nov 4, 2025 | 5.90 | 6.56 | 5.56 | 6.00 | 6.00 | -2.12% | 3,729,164 |
| Nov 3, 2025 | 5.69 | 6.24 | 5.67 | 6.13 | 6.13 | 6.42% | 4,209,436 |
| Oct 31, 2025 | 5.77 | 5.92 | 5.72 | 5.76 | 5.76 | -0.86% | 2,185,456 |
| Oct 30, 2025 | 5.74 | 5.86 | 5.64 | 5.81 | 5.81 | -0.51% | 2,418,259 |
| Oct 29, 2025 | 6.00 | 6.23 | 5.81 | 5.84 | 5.84 | -3.31% | 1,680,064 |
| Oct 28, 2025 | 6.18 | 6.18 | 5.85 | 6.04 | 6.04 | -2.89% | 2,396,250 |
| Oct 27, 2025 | 5.98 | 6.24 | 5.97 | 6.22 | 6.22 | 3.67% | 2,428,753 |
| Oct 24, 2025 | 5.97 | 6.12 | 5.84 | 6.00 | 6.00 | 3.45% | 2,339,233 |
| Oct 23, 2025 | 5.50 | 5.90 | 5.45 | 5.80 | 5.80 | 4.50% | 2,527,172 |
| Oct 22, 2025 | 5.58 | 5.66 | 5.54 | 5.55 | 5.55 | -0.89% | 1,541,741 |
| Oct 21, 2025 | 5.52 | 5.72 | 5.48 | 5.60 | 5.60 | - | 1,265,906 |
| Oct 20, 2025 | 5.72 | 5.88 | 5.55 | 5.60 | 5.60 | -0.88% | 3,026,915 |
| Oct 17, 2025 | 5.56 | 5.69 | 5.49 | 5.65 | 5.65 | 0.71% | 6,205,437 |
| Oct 16, 2025 | 5.75 | 5.91 | 5.48 | 5.61 | 5.61 | -1.92% | 1,972,216 |
| Oct 15, 2025 | 5.36 | 5.74 | 5.34 | 5.72 | 5.72 | 6.72% | 2,634,657 |
| Oct 14, 2025 | 5.33 | 5.54 | 5.30 | 5.36 | 5.36 | -1.65% | 2,239,557 |
| Oct 13, 2025 | 5.76 | 5.80 | 5.35 | 5.45 | 5.45 | -4.89% | 2,661,507 |
| Oct 10, 2025 | 6.10 | 6.35 | 5.63 | 5.73 | 5.73 | -5.13% | 2,360,623 |