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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.57 | 6.61 | 6.36 | 6.39 | 6.39 | -2.74% | 1,611,161 |
| Dec 4, 2025 | 6.65 | 6.78 | 6.56 | 6.57 | 6.57 | -1.35% | 2,766,834 |
| Dec 3, 2025 | 6.62 | 6.81 | 6.59 | 6.66 | 6.66 | 0.60% | 1,694,606 |
| Dec 2, 2025 | 6.50 | 6.90 | 6.45 | 6.62 | 6.62 | 2.95% | 3,609,073 |
| Dec 1, 2025 | 6.27 | 6.47 | 6.19 | 6.43 | 6.43 | 0.94% | 1,539,771 |
| Nov 28, 2025 | 6.27 | 6.44 | 6.26 | 6.37 | 6.37 | 0.95% | 869,713 |
| Nov 26, 2025 | 6.29 | 6.49 | 6.27 | 6.31 | 6.31 | 0.80% | 2,918,182 |
| Nov 25, 2025 | 6.02 | 6.28 | 6.00 | 6.26 | 6.26 | 5.21% | 2,608,709 |
| Nov 24, 2025 | 6.03 | 6.15 | 5.82 | 5.95 | 5.95 | -0.42% | 2,161,455 |
| Nov 21, 2025 | 5.85 | 6.14 | 5.85 | 5.98 | 5.98 | 1.96% | 2,304,940 |
| Nov 20, 2025 | 6.07 | 6.21 | 5.85 | 5.86 | 5.86 | -1.68% | 2,067,253 |
| 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 |
| Oct 9, 2025 | 6.13 | 6.13 | 5.86 | 6.04 | 6.04 | -1.47% | 1,618,698 |
| Oct 8, 2025 | 6.04 | 6.28 | 5.87 | 6.13 | 6.13 | 2.00% | 1,700,279 |
| Oct 7, 2025 | 6.12 | 6.12 | 5.95 | 6.01 | 6.01 | -1.64% | 2,353,278 |
| Oct 6, 2025 | 5.83 | 6.13 | 5.70 | 6.11 | 6.11 | 4.62% | 1,954,060 |
| Oct 3, 2025 | 5.73 | 5.98 | 5.66 | 5.84 | 5.84 | 0.86% | 3,502,595 |
| Oct 2, 2025 | 6.02 | 6.07 | 5.72 | 5.79 | 5.79 | -4.30% | 2,359,740 |
| Oct 1, 2025 | 6.11 | 6.20 | 6.03 | 6.05 | 6.05 | -1.14% | 2,017,648 |
| Sep 30, 2025 | 6.00 | 6.17 | 5.80 | 6.12 | 6.12 | 1.32% | 3,619,486 |
| Sep 29, 2025 | 6.19 | 6.19 | 6.02 | 6.04 | 6.04 | -2.42% | 1,955,326 |
| Sep 26, 2025 | 6.22 | 6.30 | 6.12 | 6.19 | 6.19 | -0.48% | 1,287,748 |