5 DAY PERFORMANCE
-11.78%
1 MONTH PERFORMANCE
-10.02%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-19.23%
YEAR-TO-DATE PERFORMANCE
-36.11%
1 YEAR PERFORMANCE
-39.36%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.57 | $6.39 (-2.74%) | $6.61 | $6.36 | 1.61 M | $918.67 M |
| 12/04/2025 | $6.65 | $6.57 (-1.2%) | $6.78 | $6.56 | 2.77 M | $944.55 M |
| 12/03/2025 | $6.62 | $6.66 (0.6%) | $6.81 | $6.59 | 1.69 M | $957.48 M |
| 12/02/2025 | $6.50 | $6.62 (1.85%) | $6.90 | $6.45 | 3.61 M | $951.73 M |
| 12/01/2025 | $6.27 | $6.43 (2.55%) | $6.47 | $6.19 | 1.54 M | $924.42 M |
| 11/28/2025 | $6.27 | $6.37 (1.59%) | $6.44 | $6.26 | 870.13 K | $915.79 M |
| 11/26/2025 | $6.29 | $6.31 (0.32%) | $6.49 | $6.27 | 2.92 M | $907.17 M |
| 11/25/2025 | $6.02 | $6.26 (3.99%) | $6.28 | $6.00 | 2.61 M | $899.98 M |
| 11/24/2025 | $6.03 | $5.95 (-1.33%) | $6.15 | $5.82 | 2.16 M | $855.41 M |
| 11/21/2025 | $5.85 | $5.98 (2.22%) | $6.14 | $5.85 | 2.31 M | $859.72 M |
| 11/20/2025 | $6.07 | $5.86 (-3.46%) | $6.21 | $5.85 | 2.07 M | $842.47 M |
| 11/19/2025 | $6.17 | $5.96 (-3.4%) | $6.24 | $5.86 | 2.66 M | $856.85 M |
| 11/18/2025 | $6.27 | $6.15 (-1.91%) | $6.31 | $6.11 | 2.14 M | $884.16 M |
| 11/17/2025 | $6.25 | $6.29 (0.64%) | $6.35 | $6.11 | 1.93 M | $904.29 M |
| 11/14/2025 | $5.90 | $6.28 (6.44%) | $6.32 | $5.87 | 2.48 M | $902.85 M |
| 11/13/2025 | $6.70 | $6.04 (-9.85%) | $6.72 | $6.03 | 1.99 M | $868.35 M |
| 11/12/2025 | $6.85 | $6.73 (-1.75%) | $6.97 | $6.42 | 2.88 M | $967.55 M |
| 11/11/2025 | $6.49 | $6.83 (5.24%) | $6.85 | $6.42 | 3.17 M | $981.92 M |
| 11/10/2025 | $6.61 | $6.53 (-1.21%) | $6.82 | $6.52 | 2.33 M | $938.79 M |
| 11/07/2025 | $6.24 | $6.49 (4.01%) | $6.58 | $6.13 | 3.35 M | $933.04 M |
| 11/06/2025 | $6.34 | $6.26 (-1.26%) | $6.59 | $6.15 | 2.99 M | $899.98 M |
| 11/05/2025 | $6.00 | $6.40 (6.67%) | $6.72 | $5.94 | 4.48 M | $920.11 M |
| 11/04/2025 | $5.90 | $6.00 (1.69%) | $6.56 | $5.56 | 3.73 M | $862.60 M |
| 11/03/2025 | $5.69 | $6.13 (7.73%) | $6.24 | $5.67 | 4.21 M | $881.29 M |
| 10/31/2025 | $5.77 | $5.76 (-0.17%) | $5.92 | $5.72 | 2.19 M | $828.09 M |
| 10/30/2025 | $5.74 | $5.81 (1.22%) | $5.86 | $5.64 | 2.42 M | $835.28 M |
| 10/29/2025 | $6.00 | $5.84 (-2.67%) | $6.23 | $5.81 | 1.68 M | $1.39 B |
| 10/28/2025 | $6.18 | $6.04 (-2.27%) | $6.18 | $5.85 | 2.40 M | $1.44 B |
| 10/27/2025 | $5.98 | $6.22 (4.01%) | $6.24 | $5.97 | 2.43 M | $1.48 B |
| 10/24/2025 | $5.97 | $6.00 (0.5%) | $6.12 | $5.84 | 2.34 M | $1.43 B |
| 10/23/2025 | $5.50 | $5.80 (5.45%) | $5.90 | $5.45 | 2.53 M | $1.38 B |
| 10/22/2025 | $5.58 | $5.55 (-0.54%) | $5.66 | $5.54 | 1.54 M | $1.32 B |
| 10/21/2025 | $5.52 | $5.60 (1.45%) | $5.72 | $5.48 | 1.27 M | $1.33 B |
| 10/20/2025 | $5.72 | $5.60 (-2.1%) | $5.88 | $5.55 | 3.03 M | $1.33 B |
| 10/17/2025 | $5.56 | $5.65 (1.62%) | $5.69 | $5.49 | 6.21 M | $1.35 B |
| 10/16/2025 | $5.75 | $5.61 (-2.43%) | $5.91 | $5.48 | 1.97 M | $1.34 B |
| 10/15/2025 | $5.36 | $5.72 (6.72%) | $5.74 | $5.34 | 2.63 M | $1.36 B |
| 10/14/2025 | $5.33 | $5.36 (0.56%) | $5.54 | $5.30 | 2.24 M | $1.28 B |
| 10/13/2025 | $5.76 | $5.45 (-5.38%) | $5.80 | $5.35 | 2.66 M | $1.30 B |
| 10/10/2025 | $6.10 | $5.73 (-6.07%) | $6.35 | $5.63 | 2.36 M | $1.36 B |
| 10/09/2025 | $6.13 | $6.04 (-1.47%) | $6.13 | $5.86 | 1.62 M | $1.44 B |
| 10/08/2025 | $6.04 | $6.13 (1.49%) | $6.28 | $5.87 | 1.70 M | $1.46 B |
| 10/07/2025 | $6.12 | $6.01 (-1.8%) | $6.12 | $5.95 | 2.35 M | $1.43 B |
| 10/06/2025 | $5.83 | $6.11 (4.8%) | $6.13 | $5.70 | 1.95 M | $1.45 B |
| 10/03/2025 | $5.73 | $5.84 (1.92%) | $5.98 | $5.66 | 3.50 M | $1.39 B |
| 10/02/2025 | $6.02 | $5.79 (-3.82%) | $6.07 | $5.72 | 2.36 M | $1.38 B |
| 10/01/2025 | $6.11 | $6.05 (-0.98%) | $6.20 | $6.03 | 2.02 M | $1.44 B |
| 09/30/2025 | $6.00 | $6.12 (2%) | $6.17 | $5.80 | 3.62 M | $1.46 B |
| 09/29/2025 | $6.19 | $6.04 (-2.42%) | $6.19 | $6.02 | 1.96 M | $1.44 B |
| 09/26/2025 | $6.22 | $6.19 (-0.48%) | $6.30 | $6.12 | 1.29 M | $1.47 B |
| 09/25/2025 | $6.28 | $6.22 (-0.96%) | $6.34 | $6.13 | 2.84 M | $1.48 B |
| 09/24/2025 | $6.75 | $6.41 (-5.04%) | $6.75 | $6.38 | 2.04 M | $1.53 B |
| 09/23/2025 | $6.50 | $6.67 (2.62%) | $6.95 | $6.47 | 3.40 M | $1.59 B |
| 09/22/2025 | $6.39 | $6.50 (1.72%) | $6.71 | $6.20 | 2.40 M | $1.55 B |
| 09/19/2025 | $6.88 | $6.42 (-6.69%) | $6.88 | $6.41 | 15.37 M | $1.53 B |
| 09/18/2025 | $6.73 | $6.88 (2.23%) | $6.91 | $6.67 | 2.49 M | $1.64 B |
| 09/17/2025 | $6.64 | $6.61 (-0.45%) | $6.89 | $6.59 | 2.43 M | $1.57 B |
| 09/16/2025 | $6.70 | $6.59 (-1.64%) | $6.76 | $6.45 | 2.08 M | $1.57 B |
| 09/15/2025 | $7.00 | $6.77 (-3.29%) | $7.04 | $6.76 | 2.42 M | $1.61 B |
| 09/12/2025 | $7.12 | $6.94 (-2.53%) | $7.13 | $6.83 | 1.77 M | $1.65 B |
| 09/11/2025 | $6.87 | $7.11 (3.49%) | $7.20 | $6.77 | 2.81 M | $1.69 B |
| 09/10/2025 | $7.04 | $6.85 (-2.7%) | $7.47 | $6.84 | 4.37 M | $1.63 B |
| 09/09/2025 | $7.25 | $7.14 (-1.52%) | $7.31 | $7.04 | 3.07 M | $1.70 B |
| 09/08/2025 | $6.48 | $7.26 (12.04%) | $7.48 | $6.47 | 9.16 M | $1.73 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.
