5 DAY PERFORMANCE
-26.43%
1 MONTH PERFORMANCE
-28.16%
3 MONTH PERFORMANCE
+4.57%
6 MONTH PERFORMANCE
+17.21%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+16.71%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $11.45 | $11.07 (-3.32%) | $11.50 | $11.03 | 8.31 M | $2.79 B |
| 06/25/2026 | $11.34 | $11.46 (1.06%) | $11.55 | $11.17 | 1.13 M | $2.89 B |
| 06/24/2026 | $11.52 | $11.32 (-1.74%) | $11.63 | $11.30 | 2.12 M | $2.85 B |
| 06/23/2026 | $11.03 | $11.51 (4.35%) | $11.54 | $11.03 | 1.58 M | $2.90 B |
| 06/22/2026 | $11.41 | $11.20 (-1.84%) | $11.60 | $11.11 | 2.30 M | $2.82 B |
| 06/18/2026 | $11.73 | $11.64 (-0.77%) | $11.85 | $11.39 | 6.28 M | $2.93 B |
| 06/17/2026 | $12.20 | $11.69 (-4.18%) | $12.40 | $11.55 | 2.77 M | $2.95 B |
| 06/16/2026 | $12.70 | $12.30 (-3.15%) | $12.77 | $12.24 | 2.12 M | $3.10 B |
| 06/15/2026 | $12.88 | $12.61 (-2.1%) | $12.94 | $12.56 | 2.03 M | $3.18 B |
| 06/12/2026 | $12.63 | $12.75 (0.95%) | $12.77 | $12.35 | 2.33 M | $3.21 B |
| 06/11/2026 | $12.25 | $12.52 (2.2%) | $12.65 | $11.92 | 5.02 M | $3.16 B |
| 06/10/2026 | $11.41 | $11.61 (1.75%) | $11.74 | $11.16 | 2.30 M | $2.93 B |
| 06/09/2026 | $11.60 | $11.41 (-1.64%) | $11.71 | $11.31 | 1.25 M | $2.88 B |
| 06/08/2026 | $11.78 | $11.49 (-2.46%) | $11.88 | $11.41 | 1.47 M | $2.90 B |
| 06/05/2026 | $11.72 | $11.68 (-0.34%) | $11.86 | $11.49 | 1.82 M | $2.94 B |
| 06/04/2026 | $11.25 | $11.79 (4.8%) | $11.82 | $11.21 | 1.96 M | $2.97 B |
| 06/03/2026 | $11.35 | $11.23 (-1.06%) | $11.35 | $11.02 | 1.68 M | $2.83 B |
| 06/02/2026 | $11.11 | $11.35 (2.16%) | $11.38 | $11.01 | 1.93 M | $2.86 B |
| 06/01/2026 | $11.03 | $11.13 (0.91%) | $11.24 | $10.88 | 1.38 M | $2.81 B |
| 05/29/2026 | $11.36 | $11.22 (-1.23%) | $11.36 | $11.10 | 2.34 M | $2.83 B |
| 05/28/2026 | $11.46 | $11.43 (-0.26%) | $11.52 | $11.30 | 1.32 M | $2.88 B |
| 05/27/2026 | $11.29 | $11.47 (1.59%) | $11.59 | $11.21 | 1.84 M | $2.89 B |
| 05/26/2026 | $11.10 | $11.27 (1.53%) | $11.33 | $11.00 | 1.69 M | $2.84 B |
| 05/22/2026 | $11.28 | $11.04 (-2.13%) | $11.28 | $10.91 | 1.20 M | $2.78 B |
| 05/21/2026 | $10.81 | $11.12 (2.87%) | $11.17 | $10.78 | 1.32 M | $2.80 B |
| 05/20/2026 | $10.70 | $10.95 (2.34%) | $11.08 | $10.67 | 1.65 M | $2.76 B |
| 05/19/2026 | $10.80 | $10.67 (-1.2%) | $10.85 | $10.53 | 1.86 M | $2.69 B |
| 05/18/2026 | $11.12 | $10.80 (-2.88%) | $11.19 | $10.79 | 2.45 M | $2.72 B |
| 05/15/2026 | $11.07 | $11.05 (-0.18%) | $11.11 | $10.89 | 1.56 M | $2.79 B |
| 05/14/2026 | $11.39 | $11.25 (-1.23%) | $11.45 | $11.04 | 2.97 M | $2.84 B |
| 05/13/2026 | $11.14 | $11.30 (1.44%) | $11.78 | $11.13 | 3.14 M | $2.85 B |
| 05/12/2026 | $11.39 | $11.22 (-1.49%) | $11.48 | $10.88 | 2.73 M | $2.83 B |
| 05/11/2026 | $11.90 | $11.37 (-4.45%) | $12.39 | $11.35 | 6.11 M | $2.87 B |
| 05/08/2026 | $11.20 | $11.28 (0.71%) | $11.46 | $11.20 | 2.24 M | $2.84 B |
| 05/07/2026 | $11.55 | $11.12 (-3.72%) | $11.55 | $11.11 | 1.56 M | $2.80 B |
| 05/06/2026 | $11.56 | $11.33 (-1.99%) | $11.66 | $11.26 | 1.57 M | $2.86 B |
| 05/05/2026 | $11.54 | $11.50 (-0.35%) | $11.66 | $11.23 | 3.35 M | $2.90 B |
| 05/04/2026 | $11.65 | $11.46 (-1.63%) | $11.92 | $11.33 | 1.78 M | $2.89 B |
| 05/01/2026 | $11.91 | $11.77 (-1.18%) | $11.96 | $11.62 | 2.48 M | $2.97 B |
| 04/30/2026 | $11.28 | $11.83 (4.88%) | $11.84 | $11.22 | 4.20 M | $2.98 B |
| 04/29/2026 | $11.39 | $11.21 (-1.58%) | $11.56 | $11.18 | 3.61 M | $2.83 B |
| 04/28/2026 | $11.74 | $11.49 (-2.13%) | $11.91 | $11.28 | 4.65 M | $2.90 B |
| 04/27/2026 | $11.97 | $11.80 (-1.42%) | $12.10 | $11.74 | 2.81 M | $2.97 B |
| 04/24/2026 | $11.77 | $11.98 (1.78%) | $12.01 | $11.67 | 1.93 M | $3.02 B |
| 04/23/2026 | $11.93 | $11.75 (-1.51%) | $12.18 | $11.60 | 3.09 M | $2.96 B |
| 04/22/2026 | $11.81 | $11.83 (0.17%) | $11.98 | $11.75 | 1.92 M | $2.98 B |
| 04/21/2026 | $11.97 | $11.72 (-2.09%) | $12.04 | $11.39 | 2.60 M | $2.95 B |
| 04/20/2026 | $11.59 | $11.93 (2.93%) | $12.00 | $11.56 | 3.42 M | $3.01 B |
| 04/17/2026 | $11.22 | $11.63 (3.65%) | $11.74 | $11.19 | 2.45 M | $2.93 B |
| 04/16/2026 | $11.05 | $11.06 (0.09%) | $11.19 | $10.99 | 2.28 M | $2.79 B |
| 04/15/2026 | $10.98 | $11.05 (0.64%) | $11.06 | $10.82 | 1.38 M | $2.79 B |
| 04/14/2026 | $10.87 | $10.92 (0.46%) | $10.95 | $10.65 | 1.72 M | $2.75 B |
| 04/13/2026 | $10.78 | $10.88 (0.93%) | $11.02 | $10.75 | 2.56 M | $2.74 B |
| 04/10/2026 | $10.81 | $10.84 (0.28%) | $11.00 | $10.61 | 2.45 M | $2.73 B |
| 04/09/2026 | $10.52 | $10.67 (1.43%) | $10.68 | $10.25 | 3.21 M | $2.69 B |
| 04/08/2026 | $10.67 | $10.52 (-1.41%) | $10.74 | $10.39 | 2.55 M | $2.65 B |
| 04/07/2026 | $10.12 | $10.39 (2.67%) | $10.44 | $10.05 | 2.35 M | $2.62 B |
| 04/06/2026 | $10.30 | $10.30 (0%) | $10.42 | $10.07 | 2.03 M | $2.60 B |
| 04/02/2026 | $9.68 | $10.33 (6.71%) | $10.40 | $9.66 | 3.78 M | $2.60 B |
| 04/01/2026 | $9.72 | $10.01 (2.98%) | $11.03 | $9.68 | 7.27 M | $2.52 B |
| 03/31/2026 | $8.28 | $9.38 (13.29%) | $9.42 | $8.22 | 7.71 M | $2.36 B |
| 03/30/2026 | $7.94 | $8.10 (2.02%) | $8.15 | $7.94 | 2.16 M | $2.04 B |
| 03/27/2026 | $7.79 | $7.88 (1.16%) | $7.92 | $7.74 | 1.09 M | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
