Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
11.07
-0.39 (-3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
11.05
-0.02 (-0.18%)
After-hours: Jun 26, 2026, 5:45 PM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.45 | 11.50 | 11.03 | 11.07 | 11.07 | -3.40% | 8,152,258 |
| Jun 25, 2026 | 11.34 | 11.55 | 11.17 | 11.46 | 11.46 | 1.24% | 1,131,866 |
| Jun 24, 2026 | 11.52 | 11.63 | 11.30 | 11.32 | 11.32 | -1.65% | 2,001,478 |
| Jun 23, 2026 | 11.03 | 11.54 | 11.03 | 11.51 | 11.51 | 2.77% | 1,575,576 |
| 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 |
| Apr 9, 2026 | 10.52 | 10.68 | 10.25 | 10.67 | 10.67 | 1.43% | 3,205,640 |
| Apr 8, 2026 | 10.67 | 10.74 | 10.39 | 10.52 | 10.52 | 1.25% | 2,548,386 |
| Apr 7, 2026 | 10.12 | 10.44 | 10.05 | 10.39 | 10.39 | 0.87% | 2,349,234 |
| Apr 6, 2026 | 10.30 | 10.42 | 10.07 | 10.30 | 10.30 | -0.29% | 2,026,277 |
| Apr 2, 2026 | 9.68 | 10.40 | 9.66 | 10.33 | 10.33 | 3.20% | 3,776,158 |
| Apr 1, 2026 | 9.72 | 11.03 | 9.68 | 10.01 | 10.01 | 6.72% | 7,271,658 |
| Mar 31, 2026 | 8.28 | 9.42 | 8.22 | 9.38 | 9.38 | 15.80% | 7,709,301 |
| Mar 30, 2026 | 7.94 | 8.15 | 7.94 | 8.10 | 8.10 | 2.79% | 2,163,041 |
| Mar 27, 2026 | 7.79 | 7.92 | 7.74 | 7.88 | 7.88 | 0.38% | 1,093,873 |
| Mar 26, 2026 | 7.74 | 8.00 | 7.53 | 7.85 | 7.85 | -0.25% | 1,206,256 |
| Mar 25, 2026 | 7.98 | 8.01 | 7.78 | 7.87 | 7.87 | -0.25% | 1,157,376 |
| Mar 24, 2026 | 7.71 | 7.94 | 7.65 | 7.89 | 7.89 | 1.54% | 1,956,781 |
| Mar 23, 2026 | 7.69 | 7.96 | 7.69 | 7.77 | 7.77 | 3.46% | 1,634,801 |
| Mar 20, 2026 | 7.92 | 7.96 | 7.47 | 7.51 | 7.51 | -5.18% | 4,516,418 |
| Mar 19, 2026 | 7.50 | 7.93 | 7.42 | 7.92 | 7.92 | 4.21% | 1,946,426 |
| Mar 18, 2026 | 8.10 | 8.25 | 7.55 | 7.60 | 7.60 | -6.17% | 3,410,301 |
| Mar 17, 2026 | 7.76 | 8.10 | 7.75 | 8.10 | 8.10 | 4.92% | 1,732,611 |
| Mar 16, 2026 | 7.86 | 7.86 | 7.63 | 7.72 | 7.72 | - | 1,707,676 |
| Mar 13, 2026 | 7.84 | 7.93 | 7.57 | 7.72 | 7.72 | -1.28% | 1,501,574 |
| Mar 12, 2026 | 8.11 | 8.28 | 7.81 | 7.82 | 7.82 | -6.35% | 1,757,708 |
| Mar 11, 2026 | 8.53 | 8.68 | 8.21 | 8.35 | 8.35 | -2.34% | 1,544,768 |
| Mar 10, 2026 | 8.21 | 8.74 | 8.16 | 8.55 | 8.55 | 3.76% | 2,572,556 |
| Mar 9, 2026 | 8.00 | 8.25 | 7.76 | 8.24 | 8.24 | 2.36% | 2,506,459 |
| Mar 6, 2026 | 7.92 | 8.20 | 7.83 | 8.05 | 8.05 | -0.12% | 2,410,352 |
| Mar 5, 2026 | 7.71 | 8.06 | 7.67 | 8.06 | 8.06 | 2.81% | 1,302,408 |
| Mar 4, 2026 | 7.83 | 7.90 | 7.47 | 7.84 | 7.84 | 0.90% | 1,422,468 |
| 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% | 2,117,888 |
| Feb 27, 2026 | 7.42 | 7.44 | 7.17 | 7.32 | 7.32 | -2.27% | 2,470,986 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.47 | 7.49 | 7.49 | -2.73% | 1,320,606 |
| Feb 25, 2026 | 7.78 | 7.86 | 7.67 | 7.70 | 7.70 | -0.52% | 913,730 |
| Feb 24, 2026 | 8.09 | 8.09 | 7.60 | 7.74 | 7.74 | -3.97% | 1,825,684 |
| Feb 23, 2026 | 8.51 | 8.51 | 8.06 | 8.06 | 8.06 | -6.06% | 1,833,349 |
| Feb 20, 2026 | 8.31 | 8.61 | 8.12 | 8.58 | 8.58 | 3.25% | 1,351,440 |
| Feb 19, 2026 | 8.17 | 8.39 | 8.15 | 8.31 | 8.31 | 1.34% | 1,050,058 |
| Feb 18, 2026 | 8.30 | 8.46 | 8.13 | 8.20 | 8.20 | -1.56% | 1,161,543 |
| Feb 17, 2026 | 8.39 | 8.52 | 8.27 | 8.33 | 8.33 | -0.36% | 1,429,159 |
| Feb 13, 2026 | 8.09 | 8.38 | 8.04 | 8.36 | 8.36 | 3.59% | 1,331,841 |
| Feb 12, 2026 | 8.28 | 8.43 | 7.86 | 8.07 | 8.07 | -1.34% | 2,540,114 |
| Feb 11, 2026 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 0.62% | 1,605,489 |
| Feb 10, 2026 | 8.14 | 8.33 | 8.05 | 8.13 | 8.13 | 0.74% | 1,099,228 |
| 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% | 1,408,494 |
| Feb 5, 2026 | 7.94 | 7.96 | 7.74 | 7.83 | 7.83 | -1.63% | 1,349,920 |
| Feb 4, 2026 | 8.18 | 8.22 | 7.83 | 7.96 | 7.96 | -2.81% | 1,915,093 |
| Feb 3, 2026 | 8.08 | 8.21 | 7.91 | 8.19 | 8.19 | 1.11% | 1,740,082 |