Uniti Group Inc. - Common Stock (UNIT)
6.0700
-0.0300 (-0.49%)
NASDAQ · Last Trade: Aug 21st, 10:05 AM EDT
Historical Prices For Uniti Group Inc. - Common Stock (UNIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/20/2025 | 6.23 | 6.28 | 6.07 | 6.10 | 2,223,814 | 6.10 |
| 8/19/2025 | 6.25 | 6.37 | 6.13 | 6.25 | 2,280,784 | 6.25 |
| 8/18/2025 | 6.36 | 6.36 | 6.16 | 6.25 | 1,755,784 | 6.25 |
| 8/15/2025 | 6.44 | 6.56 | 6.17 | 6.37 | 2,722,169 | 6.37 |
| 8/14/2025 | 6.62 | 6.65 | 6.34 | 6.43 | 2,350,313 | 6.43 |
| 8/13/2025 | 6.83 | 6.94 | 6.70 | 6.75 | 3,097,243 | 6.75 |
| 8/12/2025 | 6.53 | 6.77 | 6.34 | 6.75 | 3,562,301 | 6.75 |
| 8/11/2025 | 6.50 | 6.80 | 6.41 | 6.64 | 2,980,947 | 6.64 |
| 8/08/2025 | 7.04 | 7.04 | 6.33 | 6.35 | 3,285,360 | 6.35 |
| 8/07/2025 | 7.11 | 7.18 | 6.78 | 7.01 | 3,812,255 | 7.01 |
| 8/06/2025 | 7.38 | 7.43 | 6.92 | 7.16 | 2,560,973 | 7.16 |
| 8/05/2025 | 7.75 | 7.95 | 6.81 | 7.25 | 4,767,606 | 7.25 |
| 8/04/2025 | 7.57 | 8.35 | 7.53 | 8.09 | 2,173,812 | 8.09 |
| 8/01/2025 | 5.24 | 5.28 | 4.90 | 4.91 | 3,669,725 | 4.91 |
| 7/31/2025 | 5.53 | 5.61 | 5.22 | 5.32 | 2,857,231 | 5.32 |
| 7/30/2025 | 5.72 | 5.72 | 5.50 | 5.63 | 3,895,262 | 5.63 |
| 7/29/2025 | 5.78 | 5.78 | 5.58 | 5.65 | 2,842,303 | 5.65 |
| 7/28/2025 | 5.80 | 5.80 | 5.67 | 5.70 | 3,733,451 | 5.70 |
| 7/25/2025 | 5.78 | 5.87 | 5.68 | 5.80 | 3,032,526 | 5.80 |
| 7/24/2025 | 5.64 | 5.79 | 5.52 | 5.78 | 2,828,415 | 5.78 |
| 7/23/2025 | 5.48 | 5.70 | 5.44 | 5.68 | 3,731,739 | 5.68 |
| 7/22/2025 | 5.26 | 5.44 | 5.19 | 5.42 | 3,642,729 | 5.42 |
| 7/21/2025 | 4.88 | 5.40 | 4.86 | 5.28 | 3,830,244 | 5.28 |
| 7/18/2025 | 4.94 | 4.94 | 4.73 | 4.79 | 2,579,673 | 4.79 |
| 7/17/2025 | 4.68 | 4.91 | 4.64 | 4.87 | 2,743,559 | 4.87 |
| 7/16/2025 | 4.56 | 4.69 | 4.54 | 4.65 | 1,889,294 | 4.65 |
| 7/15/2025 | 4.72 | 4.77 | 4.53 | 4.53 | 2,854,324 | 4.53 |
| 7/14/2025 | 4.50 | 4.71 | 4.49 | 4.70 | 2,439,169 | 4.70 |
| 7/11/2025 | 4.42 | 4.57 | 4.37 | 4.53 | 2,291,024 | 4.53 |
| 7/10/2025 | 4.40 | 4.47 | 4.35 | 4.45 | 2,650,000 | 4.45 |
| 7/09/2025 | 4.34 | 4.44 | 4.29 | 4.42 | 2,062,084 | 4.42 |
| 7/08/2025 | 4.23 | 4.37 | 4.20 | 4.31 | 1,726,279 | 4.31 |
| 7/07/2025 | 4.32 | 4.38 | 4.18 | 4.23 | 2,937,800 | 4.23 |
| 7/03/2025 | 4.38 | 4.42 | 4.34 | 4.35 | 1,072,403 | 4.35 |
| 7/02/2025 | 4.40 | 4.42 | 4.29 | 4.39 | 2,350,741 | 4.39 |
| 7/01/2025 | 4.32 | 4.54 | 4.30 | 4.40 | 2,869,775 | 4.40 |
| 6/30/2025 | 4.25 | 4.33 | 4.21 | 4.32 | 1,820,514 | 4.32 |
| 6/27/2025 | 4.24 | 4.29 | 4.17 | 4.25 | 2,249,572 | 4.25 |
| 6/26/2025 | 4.16 | 4.22 | 4.11 | 4.21 | 1,239,770 | 4.21 |
| 6/25/2025 | 4.19 | 4.23 | 4.16 | 4.17 | 1,159,865 | 4.17 |
| 6/24/2025 | 4.22 | 4.25 | 4.14 | 4.22 | 1,625,018 | 4.22 |
| 6/23/2025 | 4.06 | 4.20 | 4.03 | 4.19 | 1,554,774 | 4.19 |
| 6/20/2025 | 4.14 | 4.21 | 4.01 | 4.08 | 3,187,031 | 4.08 |
| 6/18/2025 | 4.03 | 4.19 | 4.00 | 4.09 | 1,541,055 | 4.09 |
| 6/17/2025 | 4.10 | 4.17 | 4.05 | 4.05 | 1,267,391 | 4.05 |
| 6/16/2025 | 4.14 | 4.22 | 4.08 | 4.11 | 1,769,173 | 4.11 |
| 6/13/2025 | 4.08 | 4.18 | 4.05 | 4.10 | 1,897,089 | 4.10 |
| 6/12/2025 | 4.17 | 4.20 | 4.08 | 4.16 | 1,543,781 | 4.16 |
| 6/11/2025 | 4.31 | 4.44 | 4.20 | 4.20 | 1,966,141 | 4.20 |
| 6/10/2025 | 4.27 | 4.35 | 4.22 | 4.31 | 1,103,954 | 4.31 |
| 6/09/2025 | 4.37 | 4.37 | 4.19 | 4.27 | 1,426,301 | 4.27 |
| 6/06/2025 | 4.38 | 4.45 | 4.34 | 4.35 | 926,552 | 4.35 |
| 6/05/2025 | 4.32 | 4.40 | 4.28 | 4.31 | 1,822,625 | 4.31 |
| 6/04/2025 | 4.43 | 4.43 | 4.32 | 4.32 | 1,177,670 | 4.32 |
| 6/03/2025 | 4.30 | 4.44 | 4.16 | 4.43 | 1,661,345 | 4.43 |
| 6/02/2025 | 4.27 | 4.36 | 4.22 | 4.31 | 1,418,279 | 4.31 |
| 5/30/2025 | 4.39 | 4.42 | 4.29 | 4.30 | 1,835,675 | 4.30 |
| 5/29/2025 | 4.43 | 4.47 | 4.33 | 4.41 | 2,042,308 | 4.41 |
| 5/28/2025 | 4.43 | 4.43 | 4.32 | 4.41 | 1,953,224 | 4.41 |
| 5/27/2025 | 4.23 | 4.41 | 4.21 | 4.40 | 1,857,545 | 4.40 |
| 5/23/2025 | 4.35 | 4.38 | 4.18 | 4.20 | 2,993,374 | 4.20 |
| 5/22/2025 | 4.35 | 4.43 | 4.33 | 4.40 | 2,016,736 | 4.40 |
| 5/21/2025 | 4.44 | 4.45 | 4.35 | 4.38 | 1,829,322 | 4.38 |