Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
11.49
-0.31 (-2.63%)
At close: Apr 28, 2026, 4:00 PM EDT
11.49
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.74 | 11.91 | 11.28 | 11.49 | 11.49 | -2.63% | 4,643,434 |
| Apr 27, 2026 | 11.97 | 12.10 | 11.74 | 11.80 | 11.80 | -1.50% | 2,806,502 |
| Apr 24, 2026 | 11.77 | 12.01 | 11.67 | 11.98 | 11.98 | 1.96% | 1,739,655 |
| Apr 23, 2026 | 11.93 | 12.18 | 11.60 | 11.75 | 11.75 | -0.68% | 3,088,163 |
| Apr 22, 2026 | 11.81 | 11.98 | 11.75 | 11.83 | 11.83 | 0.94% | 1,924,149 |
| Apr 21, 2026 | 11.97 | 12.04 | 11.39 | 11.72 | 11.72 | -1.76% | 2,601,672 |
| Apr 20, 2026 | 11.59 | 12.00 | 11.56 | 11.93 | 11.93 | 2.58% | 3,421,862 |
| Apr 17, 2026 | 11.22 | 11.74 | 11.19 | 11.63 | 11.63 | 5.15% | 2,392,578 |
| Apr 16, 2026 | 11.05 | 11.19 | 10.99 | 11.06 | 11.06 | 0.09% | 2,276,112 |
| Apr 15, 2026 | 10.98 | 11.06 | 10.82 | 11.05 | 11.05 | 1.19% | 1,373,910 |
| Apr 14, 2026 | 10.87 | 10.95 | 10.65 | 10.92 | 10.92 | 0.37% | 1,604,204 |
| Apr 13, 2026 | 10.78 | 11.02 | 10.75 | 10.88 | 10.88 | 0.37% | 2,560,789 |
| Apr 10, 2026 | 10.81 | 11.00 | 10.61 | 10.84 | 10.84 | 1.59% | 2,446,821 |
| Apr 9, 2026 | 10.52 | 10.68 | 10.25 | 10.67 | 10.67 | 1.43% | 3,205,589 |
| Apr 8, 2026 | 10.67 | 10.74 | 10.39 | 10.52 | 10.52 | 1.25% | 2,548,243 |
| Apr 7, 2026 | 10.12 | 10.44 | 10.05 | 10.39 | 10.39 | 0.87% | 2,347,237 |
| Apr 6, 2026 | 10.30 | 10.42 | 10.07 | 10.30 | 10.30 | -0.29% | 2,025,269 |
| Apr 2, 2026 | 9.68 | 10.40 | 9.66 | 10.33 | 10.33 | 3.20% | 3,774,710 |
| Apr 1, 2026 | 9.72 | 11.03 | 9.68 | 10.01 | 10.01 | 6.72% | 7,265,908 |
| Mar 31, 2026 | 8.28 | 9.42 | 8.22 | 9.38 | 9.38 | 15.80% | 7,684,552 |
| Mar 30, 2026 | 7.94 | 8.15 | 7.94 | 8.10 | 8.10 | 2.79% | 2,162,627 |
| 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% | 1,142,783 |
| 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% | 1,621,355 |
| 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 |
| Feb 2, 2026 | 8.16 | 8.54 | 8.03 | 8.10 | 8.10 | -2.64% | 3,372,864 |
| Jan 30, 2026 | 7.62 | 8.62 | 7.59 | 8.32 | 8.32 | 10.64% | 7,768,747 |
| Jan 29, 2026 | 7.43 | 7.53 | 7.31 | 7.52 | 7.52 | 2.31% | 1,729,855 |
| Jan 28, 2026 | 7.39 | 7.48 | 7.26 | 7.35 | 7.35 | 0.55% | 2,040,905 |
| Jan 27, 2026 | 7.31 | 7.36 | 7.08 | 7.31 | 7.31 | - | 2,009,670 |
| 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% | 1,098,531 |
| Jan 22, 2026 | 7.84 | 8.02 | 7.68 | 7.69 | 7.69 | -0.77% | 1,398,036 |
| Jan 21, 2026 | 7.60 | 7.83 | 7.56 | 7.75 | 7.75 | 3.33% | 2,389,524 |
| Jan 20, 2026 | 7.39 | 7.54 | 7.20 | 7.50 | 7.50 | -0.13% | 2,485,106 |
| Jan 16, 2026 | 7.46 | 7.61 | 7.39 | 7.51 | 7.51 | 0.13% | 2,298,121 |
| Jan 15, 2026 | 7.67 | 7.90 | 7.39 | 7.50 | 7.50 | -3.23% | 2,173,219 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.41 | 7.75 | 7.75 | 1.44% | 2,781,789 |
| Jan 13, 2026 | 8.00 | 8.40 | 7.61 | 7.64 | 7.64 | -2.43% | 3,149,000 |
| Jan 12, 2026 | 7.52 | 7.84 | 7.49 | 7.83 | 7.83 | 4.12% | 2,267,550 |
| Jan 9, 2026 | 7.28 | 7.56 | 7.25 | 7.52 | 7.52 | 3.01% | 2,159,880 |
| Jan 8, 2026 | 7.36 | 7.52 | 7.18 | 7.30 | 7.30 | -1.48% | 2,528,384 |
| 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 |