5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-25.83%
6 MONTH PERFORMANCE
-22.77%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+36.42%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.31 | $6.87 (-6.02%) | $7.36 | $6.79 | 5.80 M | $1.80 B |
| 10/08/2026 | $7.76 | $7.40 (-4.64%) | $7.78 | $7.29 | 3.00 M | $1.87 B |
| 10/07/2026 | $8.01 | $7.84 (-2.12%) | $8.05 | $7.71 | 3.77 M | $1.98 B |
| 10/06/2026 | $8.03 | $8.10 (0.87%) | $8.19 | $7.91 | 3.18 M | $2.05 B |
| 10/05/2026 | $7.99 | $7.95 (-0.5%) | $8.26 | $7.94 | 3.84 M | $2.01 B |
| 10/02/2026 | $8.07 | $8.04 (-0.37%) | $8.45 | $7.89 | 3.68 M | $2.03 B |
| 10/01/2026 | $8.34 | $7.94 (-4.8%) | $8.37 | $7.62 | 5.63 M | $2.01 B |
| 09/30/2026 | $8.57 | $8.38 (-2.22%) | $8.65 | $8.30 | 2.72 M | $2.12 B |
| 09/29/2026 | $8.66 | $8.57 (-1.04%) | $8.94 | $8.50 | 2.37 M | $2.17 B |
| 09/28/2026 | $8.78 | $8.65 (-1.48%) | $8.82 | $8.57 | 4.20 M | $2.19 B |
| 09/25/2026 | $8.88 | $8.91 (0.34%) | $8.95 | $8.76 | 1.48 M | $2.25 B |
| 09/24/2026 | $9.09 | $8.93 (-1.76%) | $9.16 | $8.92 | 2.18 M | $2.26 B |
| 09/23/2026 | $9.50 | $9.16 (-3.58%) | $9.51 | $9.09 | 2.42 M | $2.32 B |
| 09/22/2026 | $9.55 | $9.57 (0.21%) | $9.65 | $9.43 | 1.70 M | $2.42 B |
| 09/21/2026 | $9.56 | $9.46 (-1.05%) | $9.60 | $9.37 | 1.67 M | $2.39 B |
| 09/18/2026 | $9.58 | $9.45 (-1.36%) | $9.64 | $9.34 | 4.12 M | $2.39 B |
| 09/17/2026 | $9.70 | $9.64 (-0.62%) | $9.75 | $9.51 | 1.47 M | $2.44 B |
| 09/16/2026 | $9.90 | $9.54 (-3.64%) | $10.04 | $9.51 | 1.62 M | $2.41 B |
| 09/15/2026 | $9.70 | $9.78 (0.82%) | $9.82 | $9.59 | 2.77 M | $2.47 B |
| 09/14/2026 | $9.98 | $9.72 (-2.61%) | $9.98 | $9.71 | 2.03 M | $2.46 B |
| 09/11/2026 | $10.01 | $10.07 (0.6%) | $10.17 | $9.95 | 1.52 M | $2.55 B |
| 09/10/2026 | $10.01 | $9.87 (-1.4%) | $10.16 | $9.79 | 2.39 M | $2.50 B |
| 09/09/2026 | $10.20 | $10.04 (-1.57%) | $10.23 | $9.95 | 1.99 M | $2.54 B |
| 09/08/2026 | $10.18 | $10.25 (0.69%) | $10.35 | $10.12 | 1.91 M | $2.59 B |
| 09/04/2026 | $10.15 | $10.17 (0.2%) | $10.34 | $10.07 | 1.20 M | $2.57 B |
| 09/03/2026 | $9.95 | $10.17 (2.21%) | $10.20 | $9.85 | 1.89 M | $2.57 B |
| 09/02/2026 | $9.81 | $9.85 (0.41%) | $9.95 | $9.72 | 1.65 M | $2.49 B |
| 09/01/2026 | $9.79 | $9.75 (-0.41%) | $9.82 | $9.52 | 2.23 M | $2.47 B |
| 08/31/2026 | $9.94 | $9.92 (-0.2%) | $10.02 | $9.77 | 2.19 M | $2.51 B |
| 08/28/2026 | $10.16 | $10.02 (-1.38%) | $10.39 | $9.99 | 2.46 M | $2.53 B |
| 08/27/2026 | $10.23 | $10.14 (-0.88%) | $10.33 | $10.08 | 757.40 K | $2.56 B |
| 08/26/2026 | $10.17 | $10.16 (-0.1%) | $10.28 | $10.06 | 947.60 K | $2.57 B |
| 08/25/2026 | $9.96 | $10.10 (1.41%) | $10.15 | $9.80 | 1.69 M | $2.55 B |
| 08/24/2026 | $9.91 | $9.85 (-0.61%) | $9.94 | $9.71 | 1.85 M | $2.49 B |
| 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 |
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.
