5 DAY PERFORMANCE
-26.95%
1 MONTH PERFORMANCE
-24.26%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+36.42%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+6.46%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.85 B |
| 05/05/2026 | $11.54 | $11.50 (-0.35%) | $11.66 | $11.23 | 3.35 M | $2.89 B |
| 05/04/2026 | $11.65 | $11.46 (-1.63%) | $11.92 | $11.33 | 1.78 M | $2.88 B |
| 05/01/2026 | $11.91 | $11.77 (-1.18%) | $11.96 | $11.62 | 2.48 M | $2.96 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 | $2.82 B |
| 04/28/2026 | $11.74 | $11.49 (-2.13%) | $11.91 | $11.28 | 4.65 M | $2.89 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 | $3.01 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 | $3.00 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 | $2.78 B |
| 04/15/2026 | $10.98 | $11.05 (0.64%) | $11.06 | $10.82 | 1.38 M | $2.78 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 | $2.68 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 | $2.61 B |
| 04/06/2026 | $10.30 | $10.30 (0%) | $10.42 | $10.07 | 2.03 M | $2.59 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 | $1.98 B |
| 03/26/2026 | $7.74 | $7.85 (1.42%) | $8.00 | $7.52 | 1.21 M | $1.98 B |
| 03/25/2026 | $7.98 | $7.87 (-1.38%) | $8.01 | $7.78 | 1.16 M | $1.98 B |
| 03/24/2026 | $7.71 | $7.89 (2.33%) | $7.94 | $7.65 | 1.96 M | $1.99 B |
| 03/23/2026 | $7.69 | $7.77 (1.04%) | $7.96 | $7.69 | 1.63 M | $1.95 B |
| 03/20/2026 | $7.92 | $7.51 (-5.18%) | $7.96 | $7.47 | 4.52 M | $1.89 B |
| 03/19/2026 | $7.50 | $7.92 (5.6%) | $7.93 | $7.42 | 1.95 M | $1.99 B |
| 03/18/2026 | $8.10 | $7.60 (-6.17%) | $8.25 | $7.55 | 3.41 M | $1.91 B |
| 03/17/2026 | $7.76 | $8.10 (4.38%) | $8.10 | $7.75 | 1.73 M | $2.04 B |
| 03/16/2026 | $7.86 | $7.72 (-1.78%) | $7.86 | $7.63 | 1.71 M | $1.94 B |
| 03/13/2026 | $7.84 | $7.72 (-1.53%) | $7.93 | $7.57 | 1.50 M | $1.94 B |
| 03/12/2026 | $8.11 | $7.82 (-3.58%) | $8.28 | $7.81 | 1.76 M | $1.97 B |
| 03/11/2026 | $8.53 | $8.35 (-2.11%) | $8.68 | $8.21 | 1.54 M | $2.10 B |
| 03/10/2026 | $8.21 | $8.55 (4.14%) | $8.74 | $8.16 | 2.57 M | $2.15 B |
| 03/09/2026 | $8.00 | $8.24 (3%) | $8.25 | $7.76 | 2.51 M | $2.07 B |
| 03/06/2026 | $7.92 | $8.05 (1.64%) | $8.20 | $7.83 | 2.41 M | $2.03 B |
| 03/05/2026 | $7.71 | $8.06 (4.54%) | $8.06 | $7.67 | 1.30 M | $2.03 B |
| 03/04/2026 | $7.83 | $7.84 (0.13%) | $7.90 | $7.47 | 1.42 M | $1.97 B |
| 03/03/2026 | $7.62 | $7.77 (1.97%) | $7.87 | $7.37 | 2.17 M | $1.95 B |
| 03/02/2026 | $7.09 | $7.83 (10.44%) | $7.85 | $7.09 | 2.12 M | $1.97 B |
| 02/27/2026 | $7.42 | $7.32 (-1.35%) | $7.44 | $7.17 | 2.47 M | $1.58 B |
| 02/26/2026 | $7.72 | $7.49 (-2.98%) | $7.72 | $7.47 | 1.32 M | $1.61 B |
| 02/25/2026 | $7.78 | $7.70 (-1.03%) | $7.86 | $7.67 | 913.73 K | $1.66 B |
| 02/24/2026 | $8.09 | $7.74 (-4.33%) | $8.09 | $7.60 | 1.83 M | $1.67 B |
| 02/23/2026 | $8.51 | $8.06 (-5.29%) | $8.51 | $8.06 | 1.83 M | $1.73 B |
| 02/20/2026 | $8.31 | $8.58 (3.25%) | $8.61 | $8.12 | 1.35 M | $1.85 B |
| 02/19/2026 | $8.17 | $8.31 (1.71%) | $8.39 | $8.15 | 1.05 M | $1.79 B |
| 02/18/2026 | $8.30 | $8.20 (-1.2%) | $8.46 | $8.13 | 1.16 M | $1.76 B |
| 02/17/2026 | $8.39 | $8.33 (-0.72%) | $8.52 | $8.27 | 1.43 M | $1.79 B |
| 02/13/2026 | $8.09 | $8.36 (3.34%) | $8.38 | $8.04 | 1.33 M | $1.80 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.
