5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
+4.57%
YEAR-TO-DATE PERFORMANCE
-0.18%
1 YEAR PERFORMANCE
-11.88%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.13 | $5.09 (-0.88%) | $5.17 | $5.03 | 616,533 | |
| 03/11/2025 | $4.99 | $5.09 (2%) | $5.16 | $4.96 | 2.87 M | $1.21 B |
| 03/10/2025 | $5.28 | $5.00 (-5.3%) | $5.32 | $4.95 | 2.53 M | $1.19 B |
| 03/07/2025 | $5.22 | $5.32 (1.92%) | $5.36 | $5.19 | 1.75 M | $1.26 B |
| 03/06/2025 | $5.21 | $5.22 (0.19%) | $5.28 | $5.08 | 2.02 M | $1.24 B |
| 03/05/2025 | $5.38 | $5.28 (-1.86%) | $5.46 | $5.26 | 3.36 M | $1.25 B |
| 03/04/2025 | $5.56 | $5.35 (-3.78%) | $5.59 | $5.33 | 3.32 M | $1.27 B |
| 03/03/2025 | $5.72 | $5.63 (-1.57%) | $5.79 | $5.61 | 2.35 M | $1.34 B |
| 02/28/2025 | $5.66 | $5.74 (1.41%) | $5.77 | $5.66 | 1.71 M | $1.36 B |
| 02/27/2025 | $5.68 | $5.70 (0.35%) | $5.87 | $5.65 | 1.68 M | $1.35 B |
| 02/26/2025 | $5.90 | $5.70 (-3.39%) | $6.02 | $5.70 | 1.74 M | $1.35 B |
| 02/25/2025 | $5.74 | $5.90 (2.79%) | $6.06 | $5.73 | 3.43 M | $1.40 B |
| 02/24/2025 | $5.92 | $5.77 (-2.53%) | $6.17 | $5.74 | 4.11 M | $1.37 B |
| 02/21/2025 | $5.69 | $5.62 (-1.23%) | $5.98 | $5.56 | 3.52 M | $1.33 B |
| 02/20/2025 | $5.45 | $5.42 (-0.55%) | $5.51 | $5.33 | 5.04 M | $1.29 B |
| 02/19/2025 | $5.50 | $5.48 (-0.36%) | $5.58 | $5.45 | 1.57 M | $1.30 B |
| 02/18/2025 | $5.79 | $5.54 (-4.32%) | $5.79 | $5.40 | 2.65 M | $1.31 B |
| 02/14/2025 | $5.57 | $5.82 (4.49%) | $5.86 | $5.52 | 2.89 M | $1.38 B |
| 02/13/2025 | $5.49 | $5.55 (1.09%) | $5.56 | $5.48 | 936,614 | $1.32 B |
| 02/12/2025 | $5.46 | $5.47 (0.18%) | $5.50 | $5.35 | 1.45 M | $1.30 B |
| 02/11/2025 | $5.35 | $5.56 (3.93%) | $5.57 | $5.35 | 894,801 | $1.32 B |
| 02/10/2025 | $5.37 | $5.42 (0.93%) | $5.43 | $5.35 | 1.41 M | $1.29 B |
| 02/07/2025 | $5.45 | $5.38 (-1.28%) | $5.49 | $5.33 | 1.24 M | $1.28 B |
| 02/06/2025 | $5.51 | $5.47 (-0.73%) | $5.58 | $5.46 | 967,700 | $1.30 B |
| 02/05/2025 | $5.45 | $5.50 (0.92%) | $5.60 | $5.37 | 1.58 M | $1.31 B |
| 02/04/2025 | $5.25 | $5.40 (2.86%) | $5.42 | $5.06 | 1.52 M | $1.28 B |
| 02/03/2025 | $5.32 | $5.30 (-0.38%) | $5.43 | $5.26 | 1.64 M | $1.26 B |
| 01/31/2025 | $5.52 | $5.45 (-1.27%) | $5.63 | $5.41 | 1.91 M | $1.29 B |
| 01/30/2025 | $5.39 | $5.49 (1.86%) | $5.53 | $5.38 | 1.22 M | $1.30 B |
| 01/29/2025 | $5.44 | $5.34 (-1.84%) | $5.48 | $5.32 | 1.26 M | $1.27 B |
| 01/28/2025 | $5.54 | $5.45 (-1.62%) | $5.58 | $5.44 | 2.03 M | $1.29 B |
| 01/27/2025 | $5.73 | $5.51 (-3.84%) | $5.78 | $5.33 | 3.13 M | $1.31 B |
| 01/24/2025 | $5.68 | $5.77 (1.58%) | $5.84 | $5.65 | 2.37 M | $1.37 B |
| 01/23/2025 | $5.69 | $5.71 (0.35%) | $5.78 | $5.65 | 1.04 M | $1.36 B |
| 01/22/2025 | $5.88 | $5.71 (-2.89%) | $5.91 | $5.68 | 2.00 M | $1.36 B |
| 01/21/2025 | $6.00 | $5.93 (-1.17%) | $6.07 | $5.89 | 1.92 M | $1.41 B |
| 01/17/2025 | $5.91 | $5.98 (1.18%) | $6.05 | $5.88 | 2.41 M | $1.42 B |
| 01/16/2025 | $5.69 | $5.85 (2.81%) | $5.86 | $5.65 | 1.44 M | $1.39 B |
| 01/15/2025 | $5.62 | $5.68 (1.07%) | $5.78 | $5.52 | 2.76 M | $1.35 B |
| 01/14/2025 | $5.38 | $5.48 (1.86%) | $5.52 | $5.32 | 1.17 M | $1.30 B |
| 01/13/2025 | $5.28 | $5.33 (0.95%) | $5.33 | $5.14 | 1.28 M | $1.27 B |
| 01/10/2025 | $5.30 | $5.33 (0.57%) | $5.36 | $5.24 | 1.42 M | $1.27 B |
| 01/08/2025 | $5.39 | $5.43 (0.74%) | $5.46 | $5.36 | 1.73 M | $1.29 B |
| 01/07/2025 | $5.50 | $5.41 (-1.64%) | $5.55 | $5.31 | 1.88 M | $1.28 B |
| 01/06/2025 | $5.46 | $5.49 (0.55%) | $5.52 | $5.39 | 2.18 M | $1.30 B |
| 01/03/2025 | $5.56 | $5.48 (-1.44%) | $5.61 | $5.44 | 2.01 M | $1.30 B |
| 01/02/2025 | $5.53 | $5.55 (0.36%) | $5.60 | $5.44 | 1.20 M | $1.32 B |
| 12/31/2024 | $5.40 | $5.50 (1.85%) | $5.52 | $5.33 | 1.85 M | $1.31 B |
| 12/30/2024 | $5.31 | $5.36 (0.94%) | $5.40 | $5.22 | 1.96 M | $1.27 B |
| 12/27/2024 | $5.44 | $5.35 (-1.65%) | $5.48 | $5.34 | 1.45 M | $1.27 B |
| 12/26/2024 | $5.47 | $5.47 (0%) | $5.52 | $5.39 | 745,022 | $1.30 B |
| 12/24/2024 | $5.51 | $5.52 (0.18%) | $5.54 | $5.47 | 451,730 | $1.31 B |
| 12/23/2024 | $5.63 | $5.49 (-2.49%) | $5.68 | $5.45 | 1.27 M | $1.30 B |
| 12/20/2024 | $5.51 | $5.70 (3.45%) | $5.84 | $5.49 | 4.63 M | $1.35 B |
| 12/19/2024 | $5.54 | $5.57 (0.54%) | $5.65 | $5.50 | 1.43 M | $1.32 B |
| 12/18/2024 | $5.90 | $5.51 (-6.61%) | $5.95 | $5.43 | 2.10 M | $1.31 B |
| 12/17/2024 | $5.99 | $5.86 (-2.17%) | $6.03 | $5.80 | 1.93 M | $1.39 B |
| 12/16/2024 | $6.06 | $6.01 (-0.83%) | $6.11 | $5.98 | 1.94 M | $1.43 B |
| 12/13/2024 | $6.10 | $6.07 (-0.49%) | $6.12 | $5.99 | 1.70 M | $1.44 B |
| 12/12/2024 | $6.08 | $6.12 (0.66%) | $6.31 | $6.00 | 1.96 M | $1.45 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.
