5 DAY PERFORMANCE
-16.85%
1 MONTH PERFORMANCE
-25.23%
3 MONTH PERFORMANCE
-25.36%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+30.17%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.14 | $9.97 (-1.68%) | $10.15 | $9.86 | 1.16 M | $2.52 B |
| 08/20/2026 | $10.21 | $10.06 (-1.47%) | $10.46 | $9.96 | 1.33 M | $2.54 B |
| 08/19/2026 | $10.08 | $10.33 (2.48%) | $10.37 | $9.88 | 1.69 M | $2.61 B |
| 08/18/2026 | $9.75 | $9.91 (1.64%) | $10.00 | $9.67 | 2.30 M | $2.51 B |
| 08/17/2026 | $10.03 | $9.85 (-1.79%) | $10.21 | $9.77 | 2.93 M | $2.49 B |
| 08/14/2026 | $9.91 | $10.01 (1.01%) | $10.03 | $9.83 | 1.74 M | $2.53 B |
| 08/13/2026 | $9.50 | $9.79 (3.05%) | $9.88 | $9.50 | 1.49 M | $2.48 B |
| 08/12/2026 | $9.32 | $9.51 (2.04%) | $9.61 | $9.28 | 2.06 M | $2.41 B |
| 08/11/2026 | $9.40 | $9.27 (-1.38%) | $9.46 | $9.21 | 1.29 M | $2.34 B |
| 08/10/2026 | $9.45 | $9.39 (-0.63%) | $9.49 | $9.32 | 1.34 M | $2.37 B |
| 08/07/2026 | $9.61 | $9.54 (-0.73%) | $9.67 | $9.44 | 1.40 M | $2.41 B |
| 08/06/2026 | $9.75 | $9.61 (-1.44%) | $10.21 | $9.54 | 2.31 M | $2.43 B |
| 08/05/2026 | $10.05 | $9.69 (-3.58%) | $10.18 | $9.59 | 3.39 M | $2.45 B |
| 08/04/2026 | $9.58 | $10.05 (4.91%) | $10.11 | $9.55 | 2.95 M | $2.54 B |
| 08/03/2026 | $9.87 | $9.64 (-2.33%) | $9.98 | $9.23 | 3.14 M | $2.44 B |
| 07/31/2026 | $9.20 | $9.72 (5.65%) | $9.89 | $9.19 | 4.29 M | $2.46 B |
| 07/30/2026 | $9.98 | $9.29 (-6.91%) | $10.55 | $8.99 | 5.64 M | $2.35 B |
| 07/29/2026 | $10.28 | $10.37 (0.88%) | $10.69 | $10.11 | 2.48 M | $2.62 B |
| 07/28/2026 | $10.78 | $10.41 (-3.43%) | $10.82 | $10.29 | 2.28 M | $2.63 B |
| 07/27/2026 | $10.91 | $10.77 (-1.28%) | $10.98 | $10.53 | 1.92 M | $2.72 B |
| 07/24/2026 | $11.02 | $10.82 (-1.81%) | $11.24 | $10.81 | 1.98 M | $2.73 B |
| 07/23/2026 | $10.96 | $11.02 (0.55%) | $11.09 | $10.90 | 1.58 M | $2.78 B |
| 07/22/2026 | $11.08 | $11.13 (0.45%) | $11.25 | $11.05 | 1.77 M | $2.81 B |
| 07/21/2026 | $11.10 | $11.07 (-0.27%) | $11.32 | $11.06 | 1.90 M | $2.79 B |
| 07/20/2026 | $11.15 | $10.96 (-1.7%) | $11.34 | $10.96 | 1.58 M | $2.76 B |
| 07/17/2026 | $10.79 | $11.04 (2.32%) | $11.10 | $10.75 | 1.38 M | $2.78 B |
| 07/16/2026 | $11.14 | $10.98 (-1.44%) | $11.34 | $10.85 | 3.75 M | $2.77 B |
| 07/15/2026 | $11.00 | $11.19 (1.73%) | $11.23 | $10.95 | 1.65 M | $2.82 B |
| 07/14/2026 | $11.22 | $11.01 (-1.87%) | $11.29 | $10.85 | 1.24 M | $2.78 B |
| 07/13/2026 | $10.76 | $11.04 (2.6%) | $11.06 | $10.75 | 1.42 M | $2.78 B |
| 07/10/2026 | $11.07 | $10.83 (-2.17%) | $11.15 | $10.82 | 1.87 M | $2.73 B |
| 07/09/2026 | $11.03 | $11.11 (0.73%) | $11.15 | $10.84 | 1.06 M | $2.80 B |
| 07/08/2026 | $10.67 | $10.90 (2.16%) | $11.12 | $10.67 | 1.58 M | $2.75 B |
| 07/07/2026 | $10.98 | $10.77 (-1.91%) | $11.18 | $10.76 | 3.04 M | $2.72 B |
| 07/06/2026 | $10.75 | $11.04 (2.7%) | $11.32 | $10.67 | 3.19 M | $2.78 B |
| 07/02/2026 | $11.25 | $10.75 (-4.44%) | $11.25 | $10.38 | 4.81 M | $2.71 B |
| 07/01/2026 | $11.34 | $11.17 (-1.5%) | $11.41 | $11.04 | 1.99 M | $2.82 B |
| 06/30/2026 | $11.48 | $11.47 (-0.09%) | $11.65 | $11.19 | 3.11 M | $2.89 B |
| 06/29/2026 | $11.07 | $11.40 (2.98%) | $11.41 | $10.98 | 2.70 M | $2.87 B |
| 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 |
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.
