Uniti Group Inc. (UNIT)
NASDAQ: UNIT · Real-Time Price · USD
4.570
+0.050 (1.11%)
At close: May 12, 2025, 4:00 PM
4.550
-0.020 (-0.44%)
After-hours: May 12, 2025, 5:32 PM EDT
Uniti Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.67 | 4.77 | 4.55 | 4.57 | 4.57 | 1.11% | 2,753,817 |
| May 9, 2025 | 4.46 | 4.62 | 4.38 | 4.52 | 4.52 | 2.03% | 2,153,543 |
| May 8, 2025 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | 1.84% | 1,887,748 |
| May 7, 2025 | 4.54 | 4.55 | 4.18 | 4.35 | 4.35 | -3.76% | 3,130,263 |
| May 6, 2025 | 4.70 | 4.98 | 4.39 | 4.52 | 4.52 | -9.60% | 3,884,350 |
| May 5, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 0.81% | 2,191,040 |
| May 2, 2025 | 5.00 | 5.06 | 4.95 | 4.96 | 4.96 | 0.61% | 1,092,896 |
| May 1, 2025 | 4.93 | 5.02 | 4.90 | 4.93 | 4.93 | 0.20% | 1,539,396 |
| Apr 30, 2025 | 4.88 | 4.95 | 4.83 | 4.92 | 4.92 | -0.20% | 1,582,821 |
| Apr 29, 2025 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 1.02% | 1,459,699 |
| Apr 28, 2025 | 4.76 | 4.89 | 4.75 | 4.88 | 4.88 | 2.52% | 1,873,854 |
| Apr 25, 2025 | 4.75 | 4.79 | 4.71 | 4.76 | 4.76 | -0.83% | 1,226,200 |
| Apr 24, 2025 | 4.72 | 4.82 | 4.71 | 4.80 | 4.80 | 2.13% | 1,421,235 |
| Apr 23, 2025 | 4.84 | 4.91 | 4.68 | 4.70 | 4.70 | 1.08% | 1,993,121 |
| Apr 22, 2025 | 4.64 | 4.73 | 4.58 | 4.65 | 4.65 | 1.75% | 2,083,847 |
| Apr 21, 2025 | 4.72 | 4.73 | 4.54 | 4.57 | 4.57 | -3.79% | 1,866,338 |
| Apr 17, 2025 | 4.53 | 4.79 | 4.53 | 4.75 | 4.75 | 4.17% | 1,796,066 |
| Apr 16, 2025 | 4.58 | 4.66 | 4.48 | 4.56 | 4.56 | -1.30% | 1,990,384 |
| Apr 15, 2025 | 4.46 | 4.71 | 4.45 | 4.62 | 4.62 | 2.67% | 1,974,947 |
| Apr 14, 2025 | 4.42 | 4.58 | 4.36 | 4.50 | 4.50 | 4.65% | 2,277,953 |
| Apr 11, 2025 | 4.22 | 4.36 | 4.18 | 4.30 | 4.30 | 0.94% | 1,726,190 |
| Apr 10, 2025 | 4.25 | 4.35 | 4.13 | 4.26 | 4.26 | -3.62% | 2,110,400 |
| Apr 9, 2025 | 4.00 | 4.52 | 4.00 | 4.42 | 4.42 | 6.51% | 4,692,534 |
| Apr 8, 2025 | 4.56 | 4.61 | 4.09 | 4.15 | 4.15 | -5.68% | 3,071,513 |
| Apr 7, 2025 | 4.40 | 4.72 | 4.26 | 4.40 | 4.40 | -5.38% | 3,307,327 |
| Apr 4, 2025 | 4.73 | 4.83 | 4.53 | 4.65 | 4.65 | -5.87% | 3,337,766 |
| Apr 3, 2025 | 5.07 | 5.24 | 4.83 | 4.94 | 4.94 | -5.73% | 2,017,728 |
| Apr 2, 2025 | 5.14 | 5.27 | 5.14 | 5.24 | 5.24 | 0.38% | 1,525,313 |
| Apr 1, 2025 | 5.02 | 5.25 | 5.01 | 5.22 | 5.22 | 3.57% | 2,087,423 |
| Mar 31, 2025 | 4.85 | 5.17 | 4.83 | 5.04 | 5.04 | 2.23% | 3,176,774 |
| Mar 28, 2025 | 4.81 | 5.00 | 4.73 | 4.93 | 4.93 | 1.86% | 2,065,369 |
| Mar 27, 2025 | 4.99 | 5.00 | 4.82 | 4.84 | 4.84 | -3.20% | 1,750,017 |
| Mar 26, 2025 | 5.01 | 5.07 | 4.89 | 5.00 | 5.00 | -0.20% | 1,937,170 |
| Mar 25, 2025 | 5.10 | 5.13 | 4.96 | 5.01 | 5.01 | -1.57% | 2,873,920 |
| Mar 24, 2025 | 5.06 | 5.21 | 5.06 | 5.09 | 5.09 | 2.00% | 2,138,704 |
| Mar 21, 2025 | 4.92 | 5.14 | 4.88 | 4.99 | 4.99 | - | 5,338,392 |
| Mar 20, 2025 | 4.97 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | 1,273,182 |
| Mar 19, 2025 | 4.99 | 5.10 | 4.97 | 5.04 | 5.04 | 1.41% | 1,806,660 |
| Mar 18, 2025 | 5.08 | 5.10 | 4.96 | 4.97 | 4.97 | -3.31% | 1,789,701 |
| Mar 17, 2025 | 4.96 | 5.25 | 4.96 | 5.14 | 5.14 | 3.84% | 2,759,802 |
| Mar 14, 2025 | 4.77 | 5.00 | 4.77 | 4.95 | 4.95 | 4.21% | 2,407,918 |
| Mar 13, 2025 | 5.11 | 5.13 | 4.73 | 4.75 | 4.75 | -7.59% | 2,936,657 |
| Mar 12, 2025 | 5.13 | 5.26 | 5.03 | 5.14 | 5.14 | 0.98% | 3,056,102 |
| Mar 11, 2025 | 4.99 | 5.16 | 4.96 | 5.09 | 5.09 | 1.80% | 2,870,247 |
| Mar 10, 2025 | 5.28 | 5.32 | 4.95 | 5.00 | 5.00 | -6.02% | 2,528,866 |
| Mar 7, 2025 | 5.22 | 5.36 | 5.19 | 5.32 | 5.32 | 1.92% | 1,746,219 |
| Mar 6, 2025 | 5.21 | 5.28 | 5.08 | 5.22 | 5.22 | -1.14% | 2,022,599 |
| Mar 5, 2025 | 5.38 | 5.46 | 5.26 | 5.28 | 5.28 | -1.31% | 3,360,566 |
| Mar 4, 2025 | 5.56 | 5.59 | 5.33 | 5.35 | 5.35 | -4.97% | 3,316,517 |
| Mar 3, 2025 | 5.72 | 5.79 | 5.61 | 5.63 | 5.63 | -1.92% | 2,353,674 |