Uniti Group Inc. (UNIT)
NASDAQ: UNIT
· Real-Time Price · USD
6.44
0.19 (3.04%)
At close: Sep 05, 2025, 3:59 PM
6.47
0.47%
After-hours: Sep 05, 2025, 06:04 PM EDT
UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.40 | 6.47 | 6.26 | 6.44 | 6.44 | 3.04% | 2,460,627 |
| 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 |
| Aug 28, 2025 | 6.66 | 6.90 | 6.58 | 6.59 | 6.59 | -0.60% | 2,193,949 |
| Aug 27, 2025 | 6.50 | 6.66 | 6.38 | 6.63 | 6.63 | 2.16% | 3,224,200 |
| Aug 26, 2025 | 6.27 | 6.62 | 6.25 | 6.49 | 6.49 | 3.34% | 9,831,420 |
| Aug 25, 2025 | 6.45 | 6.75 | 6.27 | 6.28 | 6.28 | -0.79% | 3,772,033 |
| Aug 22, 2025 | 5.96 | 6.44 | 5.89 | 6.33 | 6.33 | 6.03% | 1,727,981 |
| Aug 21, 2025 | 6.05 | 6.12 | 5.95 | 5.97 | 5.97 | -2.13% | 2,551,211 |
| Aug 20, 2025 | 6.23 | 6.28 | 6.07 | 6.10 | 6.10 | -2.40% | 2,224,400 |
| Aug 19, 2025 | 6.25 | 6.37 | 6.14 | 6.25 | 6.25 | 0.00% | 2,280,784 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.16 | 6.25 | 6.25 | -1.88% | 1,755,800 |
| Aug 15, 2025 | 6.44 | 6.56 | 6.18 | 6.37 | 6.37 | -0.93% | 2,722,200 |
| Aug 14, 2025 | 6.62 | 6.65 | 6.35 | 6.43 | 6.43 | -4.74% | 2,350,315 |
| Aug 13, 2025 | 6.83 | 6.94 | 6.70 | 6.75 | 6.75 | 0.00% | 3,097,443 |
| Aug 12, 2025 | 6.53 | 6.77 | 6.35 | 6.75 | 6.75 | 1.66% | 3,562,301 |
| Aug 11, 2025 | 6.50 | 6.80 | 6.41 | 6.64 | 6.64 | 4.57% | 2,980,946 |
| Aug 8, 2025 | 7.04 | 7.04 | 6.33 | 6.35 | 6.35 | -9.42% | 3,285,359 |