Uniti Group Inc. (UNIT)
NASDAQ: UNIT
· Real-Time Price · USD
6.19
-0.03 (-0.48%)
At close: Sep 26, 2025, 3:59 PM
6.19
0.00%
After-hours: Sep 26, 2025, 06:46 PM EDT
UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.22 | 6.30 | 6.12 | 6.19 | 6.19 | -0.48% | 1,287,747 |
| Sep 25, 2025 | 6.28 | 6.34 | 6.13 | 6.22 | 6.22 | -2.96% | 2,838,600 |
| Sep 24, 2025 | 6.75 | 6.75 | 6.38 | 6.41 | 6.41 | -3.90% | 2,043,540 |
| Sep 23, 2025 | 6.50 | 6.95 | 6.47 | 6.67 | 6.67 | 2.62% | 3,396,647 |
| Sep 22, 2025 | 6.39 | 6.71 | 6.20 | 6.50 | 6.50 | 1.25% | 2,400,645 |
| Sep 19, 2025 | 6.88 | 6.88 | 6.41 | 6.42 | 6.42 | -6.69% | 15,365,935 |
| Sep 18, 2025 | 6.73 | 6.91 | 6.67 | 6.88 | 6.88 | 4.08% | 2,485,678 |
| Sep 17, 2025 | 6.64 | 6.89 | 6.59 | 6.61 | 6.61 | 0.30% | 2,428,800 |
| Sep 16, 2025 | 6.70 | 6.76 | 6.45 | 6.59 | 6.59 | -2.66% | 2,078,500 |
| Sep 15, 2025 | 7.00 | 7.04 | 6.76 | 6.77 | 6.77 | -2.45% | 2,423,797 |
| Sep 12, 2025 | 7.12 | 7.13 | 6.83 | 6.94 | 6.94 | -2.39% | 1,770,355 |
| Sep 11, 2025 | 6.87 | 7.20 | 6.77 | 7.11 | 7.11 | 3.80% | 2,808,100 |
| Sep 10, 2025 | 7.04 | 7.47 | 6.84 | 6.85 | 6.85 | -4.06% | 4,374,397 |
| Sep 9, 2025 | 7.25 | 7.31 | 7.04 | 7.14 | 7.14 | -1.65% | 3,074,084 |
| Sep 8, 2025 | 6.48 | 7.48 | 6.47 | 7.26 | 7.26 | 12.73% | 9,158,026 |
| Sep 5, 2025 | 6.40 | 6.47 | 6.26 | 6.44 | 6.44 | 3.04% | 2,461,800 |
| Sep 4, 2025 | 6.07 | 6.27 | 5.96 | 6.25 | 6.25 | 3.65% | 2,859,120 |
| Sep 3, 2025 | 5.74 | 6.05 | 5.69 | 6.03 | 6.03 | 3.43% | 3,674,258 |
| Sep 2, 2025 | 6.25 | 6.27 | 5.82 | 5.83 | 5.83 | -7.46% | 2,648,753 |
| Aug 29, 2025 | 6.59 | 6.59 | 6.27 | 6.30 | 6.30 | -4.40% | 1,428,600 |