NASDAQ : UNIT
Uniti Group Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 5.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Uniti Group Inc. (UNIT) closed at 5.095 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.11 | 5.21 | 5.03 | 5.095 | 1,237,158 | +0.69% |
| 2026-10-30 | 5.04 | 5.22 | 4.99 | 5.06 | 2,840,135 | -1.75% |
| 2026-10-29 | 4.83 | 5.185 | 4.83 | 5.15 | 4,351,413 | +5.97% |
| 2026-10-28 | 5 | 5.15 | 4.815 | 4.86 | 5,655,208 | -4.33% |
| 2026-10-27 | 4.84 | 5.205 | 4.84 | 5.08 | 4,087,288 | +4.74% |
| 2026-10-26 | 5.245 | 5.26 | 4.83 | 4.85 | 3,670,320 | -4.34% |
| 2026-10-23 | 5.09 | 5.21 | 4.98 | 5.07 | 4,407,956 | -2.31% |
| 2026-10-22 | 5.28 | 5.315 | 5.17 | 5.19 | 2,891,948 | -2.99% |
| 2026-10-21 | 5.45 | 5.54 | 5.31 | 5.35 | 3,785,419 | -2.90% |
| 2026-10-20 | 5.43 | 5.605 | 5.39 | 5.51 | 2,695,895 | +1.29% |
| 2026-10-19 | 5.6 | 5.75 | 5.41 | 5.44 | 5,785,501 | -2.86% |
| 2026-10-16 | 6 | 6.05 | 5.475 | 5.6 | 5,705,357 | -6.74% |
| 2026-10-15 | 5.6 | 6.02 | 5.525 | 6.005 | 7,114,522 | +6.47% |
| 2026-10-14 | 6.61 | 6.61 | 5.605 | 5.64 | 9,832,114 | -15.19% |
| 2026-10-13 | 6.8 | 6.85 | 6.61 | 6.65 | 3,169,129 | -3.06% |
| 2026-10-12 | 6.84 | 6.935 | 6.695 | 6.86 | 2,508,309 | -0.15% |
| 2026-10-09 | 7.3 | 7.36 | 6.79 | 6.87 | 5,815,138 | -7.16% |
| 2026-10-08 | 7.76 | 7.78 | 7.29 | 7.4 | 3,002,306 | -5.61% |
| 2026-10-07 | 8.01 | 8.052 | 7.71 | 7.84 | 3,767,841 | -3.21% |
| 2026-10-06 | 8.03 | 8.19 | 7.91 | 8.1 | 3,176,558 | +1.89% |
| 2026-10-05 | 7.99 | 8.255 | 7.935 | 7.95 | 3,839,291 | -1.12% |
| 2026-10-02 | 8.07 | 8.45 | 7.89 | 8.04 | 3,684,084 | +1.26% |
| 2026-10-01 | 8.34 | 8.37 | 7.615 | 7.94 | 5,631,364 | -5.25% |
| 2026-09-30 | 8.57 | 8.65 | 8.295 | 8.38 | 2,721,989 | -2.22% |
| 2026-09-29 | 8.66 | 8.94 | 8.5 | 8.57 | 2,368,087 | -0.92% |
| 2026-09-28 | 8.78 | 8.815 | 8.57 | 8.65 | 4,202,298 | -2.92% |
| 2026-09-25 | 8.88 | 8.945 | 8.76 | 8.91 | 1,480,343 | -0.22% |
| 2026-09-24 | 9.09 | 9.16 | 8.92 | 8.93 | 2,175,021 | -2.51% |
| 2026-09-23 | 9.5 | 9.51 | 9.085 | 9.16 | 2,422,947 | -4.28% |
| 2026-09-22 | 9.55 | 9.645 | 9.434 | 9.57 | 1,697,761 | +1.16% |
| 2026-09-21 | 9.56 | 9.6 | 9.37 | 9.46 | 1,673,792 | +0.11% |
| 2026-09-18 | 9.58 | 9.635 | 9.34 | 9.45 | 4,124,914 | -1.97% |
| 2026-09-17 | 9.7 | 9.75 | 9.51 | 9.64 | 1,470,897 | +1.05% |
| 2026-09-16 | 9.9 | 10.04 | 9.51 | 9.54 | 1,617,995 | -2.45% |
| 2026-09-15 | 9.7 | 9.825 | 9.59 | 9.78 | 2,773,038 | +0.62% |
| 2026-09-14 | 9.98 | 9.98 | 9.705 | 9.72 | 2,027,242 | -3.48% |
| 2026-09-11 | 10.01 | 10.17 | 9.95 | 10.07 | 1,515,290 | +2.03% |
| 2026-09-10 | 10.01 | 10.16 | 9.79 | 9.87 | 2,389,794 | -1.69% |
| 2026-09-09 | 10.2 | 10.23 | 9.945 | 10.04 | 1,987,966 | -2.05% |
| 2026-09-08 | 10.18 | 10.35 | 10.12 | 10.25 | 1,911,945 | +0.79% |
| 2026-09-04 | 10.15 | 10.335 | 10.075 | 10.17 | 1,203,972 | +0.00% |
| 2026-09-03 | 9.95 | 10.195 | 9.85 | 10.17 | 1,887,990 | +3.25% |
| 2026-09-02 | 9.81 | 9.95 | 9.72 | 9.85 | 1,652,117 | +1.03% |
| 2026-09-01 | 9.79 | 9.82 | 9.515 | 9.75 | 2,229,014 | -1.71% |
| 2026-08-31 | 9.94 | 10.02 | 9.77 | 9.92 | 2,185,937 | -1.00% |
| 2026-08-28 | 10.16 | 10.39 | 9.995 | 10.02 | 2,458,459 | -1.18% |
| 2026-08-27 | 10.23 | 10.33 | 10.08 | 10.14 | 757,401 | -0.20% |
| 2026-08-26 | 10.17 | 10.28 | 10.06 | 10.16 | 947,562 | +0.59% |
| 2026-08-25 | 9.96 | 10.15 | 9.795 | 10.1 | 1,693,612 | +2.54% |
| 2026-08-24 | 9.91 | 9.94 | 9.71 | 9.85 | 1,854,319 | -1.20% |
| 2026-08-21 | 10.14 | 10.15 | 9.86 | 9.97 | 1,159,290 | -0.89% |
| 2026-08-20 | 10.21 | 10.46 | 9.96 | 10.06 | 1,331,009 | -2.61% |
| 2026-08-19 | 10.08 | 10.37 | 9.88 | 10.33 | 1,693,541 | +4.24% |
| 2026-08-18 | 9.75 | 10 | 9.67 | 9.91 | 2,301,742 | +0.61% |
| 2026-08-17 | 10.03 | 10.21 | 9.765 | 9.85 | 2,929,650 | -1.60% |
| 2026-08-14 | 9.91 | 10.03 | 9.83 | 10.01 | 1,738,571 | +2.25% |
| 2026-08-13 | 9.5 | 9.88 | 9.5 | 9.79 | 1,488,301 | +2.94% |
| 2026-08-12 | 9.32 | 9.609 | 9.276 | 9.51 | 2,061,400 | +2.59% |
| 2026-08-11 | 9.4 | 9.455 | 9.21 | 9.27 | 1,285,410 | -1.28% |
| 2026-08-10 | 9.45 | 9.49 | 9.315 | 9.39 | 1,340,873 | -1.57% |
| 2026-08-07 | 9.61 | 9.67 | 9.44 | 9.54 | 1,403,710 | -0.73% |
| 2026-08-06 | 9.75 | 10.21 | 9.535 | 9.61 | 2,306,905 | -0.83% |
| 2026-08-05 | 10.05 | 10.18 | 9.59 | 9.69 | 3,394,683 | -3.58% |
| 2026-08-04 | 9.58 | 10.105 | 9.545 | 10.05 | 2,953,299 | +4.25% |
| 2026-08-03 | 9.87 | 9.98 | 9.23 | 9.64 | 3,137,719 | -0.82% |
| 2026-07-31 | 9.2 | 9.885 | 9.19 | 9.72 | 4,291,768 | +4.63% |
| 2026-07-30 | 9.98 | 10.55 | 8.985 | 9.29 | 5,637,235 | -10.41% |
| 2026-07-29 | 10.28 | 10.685 | 10.11 | 10.37 | 2,477,114 | -0.38% |
| 2026-07-28 | 10.78 | 10.82 | 10.29 | 10.41 | 2,282,245 | -3.34% |
| 2026-07-27 | 10.91 | 10.975 | 10.53 | 10.77 | 1,922,389 | -0.46% |
| 2026-07-24 | 11.02 | 11.235 | 10.805 | 10.82 | 1,980,041 | -1.81% |
| 2026-07-23 | 10.96 | 11.09 | 10.9 | 11.02 | 1,581,405 | -0.99% |
| 2026-07-22 | 11.08 | 11.25 | 11.045 | 11.13 | 1,766,689 | +0.54% |
| 2026-07-21 | 11.1 | 11.32 | 11.06 | 11.07 | 1,900,175 | +1.00% |
| 2026-07-20 | 11.15 | 11.34 | 10.96 | 10.96 | 1,579,158 | -0.72% |
| 2026-07-17 | 10.79 | 11.1 | 10.75 | 11.04 | 1,377,126 | +0.55% |
| 2026-07-16 | 11.14 | 11.335 | 10.85 | 10.98 | 3,745,639 | -1.88% |
| 2026-07-15 | 11 | 11.23 | 10.95 | 11.19 | 1,650,315 | +1.63% |
| 2026-07-14 | 11.22 | 11.29 | 10.845 | 11.01 | 1,243,349 | -0.27% |
| 2026-07-13 | 10.76 | 11.06 | 10.745 | 11.04 | 1,423,259 | +1.94% |
| 2026-07-10 | 11.07 | 11.15 | 10.815 | 10.83 | 1,871,224 | -2.52% |
| 2026-07-09 | 11.03 | 11.15 | 10.835 | 11.11 | 1,063,704 | +1.93% |
| 2026-07-08 | 10.67 | 11.115 | 10.67 | 10.9 | 1,583,381 | +1.21% |
| 2026-07-07 | 10.98 | 11.175 | 10.76 | 10.77 | 3,042,566 | -2.45% |
| 2026-07-06 | 10.75 | 11.32 | 10.67 | 11.04 | 3,194,916 | +2.70% |
| 2026-07-02 | 11.25 | 11.25 | 10.375 | 10.75 | 4,812,815 | -3.76% |
| 2026-07-01 | 11.34 | 11.41 | 11.035 | 11.17 | 1,988,956 | -2.62% |
| 2026-06-30 | 11.48 | 11.648 | 11.19 | 11.47 | 3,113,572 | +0.61% |
| 2026-06-29 | 11.07 | 11.41 | 10.98 | 11.4 | 2,697,845 | +2.98% |
| 2026-06-26 | 11.45 | 11.495 | 11.03 | 11.07 | 8,308,686 | -3.40% |
| 2026-06-25 | 11.34 | 11.547 | 11.17 | 11.46 | 1,131,882 | +1.24% |
| 2026-06-24 | 11.52 | 11.63 | 11.295 | 11.32 | 2,123,641 | -1.65% |
| 2026-06-23 | 11.03 | 11.535 | 11.03 | 11.51 | 1,576,963 | +2.77% |
| 2026-06-22 | 11.41 | 11.598 | 11.105 | 11.2 | 2,297,897 | -3.78% |
| 2026-06-18 | 11.73 | 11.845 | 11.39 | 11.64 | 6,283,656 | -0.43% |
| 2026-06-17 | 12.2 | 12.4 | 11.545 | 11.69 | 2,770,665 | -4.96% |
| 2026-06-16 | 12.7 | 12.77 | 12.24 | 12.3 | 2,117,125 | -2.46% |
| 2026-06-15 | 12.88 | 12.938 | 12.56 | 12.61 | 2,026,206 | -1.10% |
| 2026-06-12 | 12.63 | 12.77 | 12.345 | 12.75 | 2,328,750 | +1.84% |
| 2026-06-11 | 12.25 | 12.645 | 11.92 | 12.52 | 5,018,841 | +7.84% |
| 2026-06-10 | 11.41 | 11.74 | 11.16 | 11.61 | 2,304,695 | +1.75% |
| 2026-06-09 | 11.6 | 11.71 | 11.305 | 11.41 | 1,246,296 | -0.70% |
| 2026-06-08 | 11.78 | 11.88 | 11.405 | 11.49 | 1,474,543 | -1.63% |
| 2026-06-05 | 11.72 | 11.859 | 11.485 | 11.68 | 1,818,866 | -0.93% |
| 2026-06-04 | 11.25 | 11.815 | 11.205 | 11.79 | 1,964,148 | +4.99% |
| 2026-06-03 | 11.35 | 11.35 | 11.015 | 11.23 | 1,676,916 | -1.06% |
| 2026-06-02 | 11.11 | 11.38 | 11.01 | 11.35 | 1,929,631 | +1.98% |
| 2026-06-01 | 11.03 | 11.24 | 10.88 | 11.13 | 1,378,799 | -0.80% |
| 2026-05-29 | 11.355 | 11.355 | 11.1 | 11.22 | 2,340,915 | -1.84% |
| 2026-05-28 | 11.46 | 11.515 | 11.3 | 11.43 | 1,315,785 | -0.35% |
| 2026-05-27 | 11.29 | 11.585 | 11.21 | 11.47 | 1,839,714 | +1.77% |
| 2026-05-26 | 11.1 | 11.33 | 11 | 11.27 | 1,689,717 | +2.08% |
| 2026-05-22 | 11.28 | 11.28 | 10.905 | 11.04 | 1,199,363 | -0.72% |
| 2026-05-21 | 10.81 | 11.17 | 10.78 | 11.12 | 1,316,140 | +1.55% |
| 2026-05-20 | 10.7 | 11.075 | 10.67 | 10.95 | 1,646,509 | +2.62% |
| 2026-05-19 | 10.8 | 10.85 | 10.53 | 10.67 | 1,861,052 | -1.20% |
| 2026-05-18 | 11.12 | 11.19 | 10.79 | 10.8 | 2,453,111 | -2.26% |
| 2026-05-15 | 11.07 | 11.11 | 10.89 | 11.05 | 1,558,885 | -1.78% |
| 2026-05-14 | 11.39 | 11.445 | 11.04 | 11.25 | 2,972,199 | -0.44% |
| 2026-05-13 | 11.14 | 11.78 | 11.13 | 11.3 | 3,140,929 | +0.71% |