5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-7.85%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
+103.69%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
-0.72%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.51 | $5.52 (0.18%) | $5.54 | $5.47 | 451,630 | $1.31 B |
| 12/23/2024 | $5.63 | $5.49 (-2.49%) | $5.68 | $5.45 | 1.27 M | $1.30 B |
| 12/20/2024 | $5.51 | $5.70 (3.45%) | $5.84 | $5.49 | 4.63 M | $1.35 B |
| 12/19/2024 | $5.54 | $5.57 (0.54%) | $5.65 | $5.50 | 1.43 M | $1.32 B |
| 12/18/2024 | $5.90 | $5.51 (-6.61%) | $5.95 | $5.43 | 2.10 M | $1.31 B |
| 12/17/2024 | $5.99 | $5.86 (-2.17%) | $6.03 | $5.80 | 1.93 M | $1.39 B |
| 12/16/2024 | $6.06 | $6.01 (-0.83%) | $6.11 | $5.98 | 1.94 M | $1.43 B |
| 12/13/2024 | $6.10 | $6.07 (-0.49%) | $6.12 | $5.99 | 1.70 M | $1.44 B |
| 12/12/2024 | $6.08 | $6.12 (0.66%) | $6.31 | $6.00 | 1.96 M | $1.45 B |
| 12/11/2024 | $5.85 | $6.09 (4.1%) | $6.25 | $5.65 | 3.26 M | $1.45 B |
| 12/10/2024 | $5.65 | $5.82 (3.01%) | $5.90 | $5.60 | 2.11 M | $1.38 B |
| 12/09/2024 | $5.87 | $5.65 (-3.75%) | $5.90 | $5.63 | 2.02 M | $1.34 B |
| 12/06/2024 | $5.95 | $5.80 (-2.52%) | $5.99 | $5.75 | 1.29 M | $1.38 B |
| 12/05/2024 | $5.95 | $5.88 (-1.18%) | $6.05 | $5.86 | 2.71 M | $1.40 B |
| 12/04/2024 | $5.83 | $6.00 (2.92%) | $6.10 | $5.82 | 2.28 M | $1.42 B |
| 12/03/2024 | $5.93 | $5.81 (-2.02%) | $5.99 | $5.80 | 3.34 M | $1.38 B |
| 12/02/2024 | $5.88 | $5.92 (0.68%) | $6.04 | $5.75 | 3.31 M | $1.41 B |
| 11/29/2024 | $5.89 | $5.91 (0.34%) | $5.97 | $5.89 | 649,800 | $1.40 B |
| 11/27/2024 | $6.03 | $5.88 (-2.49%) | $6.06 | $5.86 | 1.29 M | $1.40 B |
| 11/26/2024 | $5.97 | $5.99 (0.34%) | $6.12 | $5.90 | 2.02 M | $1.42 B |
| 11/25/2024 | $6.18 | $6.03 (-2.43%) | $6.25 | $6.01 | 4.08 M | $1.43 B |
| 11/22/2024 | $5.94 | $6.11 (2.86%) | $6.21 | $5.92 | 2.78 M | $1.45 B |
| 11/21/2024 | $5.68 | $5.90 (3.87%) | $5.92 | $5.65 | 2.70 M | $1.40 B |
| 11/20/2024 | $5.69 | $5.66 (-0.53%) | $5.80 | $5.61 | 1.67 M | $1.34 B |
| 11/19/2024 | $5.67 | $5.67 (0%) | $5.74 | $5.59 | 2.27 M | $1.35 B |
| 11/18/2024 | $5.61 | $5.72 (1.96%) | $5.74 | $5.54 | 2.85 M | $1.36 B |
| 11/15/2024 | $5.50 | $5.59 (1.64%) | $5.67 | $5.50 | 2.37 M | $1.33 B |
| 11/14/2024 | $5.63 | $5.46 (-3.02%) | $5.68 | $5.43 | 1.90 M | $1.30 B |
| 11/13/2024 | $5.97 | $5.60 (-6.2%) | $5.98 | $5.60 | 1.99 M | $1.33 B |
| 11/12/2024 | $5.93 | $5.93 (0%) | $6.01 | $5.72 | 1.89 M | $1.41 B |
| 11/11/2024 | $5.90 | $6.02 (2.03%) | $6.08 | $5.90 | 1.76 M | $1.43 B |
| 11/08/2024 | $5.86 | $5.90 (0.68%) | $5.91 | $5.80 | 1.43 M | $1.40 B |
| 11/07/2024 | $5.88 | $5.86 (-0.34%) | $5.90 | $5.78 | 1.54 M | $1.39 B |
| 11/06/2024 | $5.78 | $5.88 (1.73%) | $5.98 | $5.54 | 2.97 M | $1.40 B |
| 11/05/2024 | $5.54 | $5.57 (0.54%) | $5.80 | $5.50 | 2.60 M | $1.32 B |
| 11/04/2024 | $5.30 | $5.62 (6.04%) | $5.66 | $5.30 | 2.10 M | $1.33 B |
| 11/01/2024 | $5.17 | $5.28 (2.13%) | $5.42 | $5.11 | 1.88 M | $1.25 B |
| 10/31/2024 | $5.36 | $5.07 (-5.41%) | $5.42 | $5.00 | 4.24 M | $1.20 B |
| 10/30/2024 | $5.61 | $5.59 (-0.36%) | $5.75 | $5.59 | 4.01 M | $1.33 B |
| 10/29/2024 | $5.41 | $5.61 (3.7%) | $5.63 | $5.38 | 1.95 M | $1.33 B |
| 10/28/2024 | $5.54 | $5.45 (-1.62%) | $5.62 | $5.45 | 2.06 M | $1.29 B |
| 10/25/2024 | $5.69 | $5.49 (-3.51%) | $5.70 | $5.40 | 2.45 M | $1.30 B |
| 10/24/2024 | $5.64 | $5.56 (-1.42%) | $5.71 | $5.52 | 2.43 M | $1.32 B |
| 10/23/2024 | $5.68 | $5.64 (-0.7%) | $5.75 | $5.61 | 1.61 M | $1.34 B |
| 10/22/2024 | $5.52 | $5.70 (3.26%) | $5.72 | $5.52 | 2.62 M | $1.35 B |
| 10/21/2024 | $5.62 | $5.57 (-0.89%) | $5.64 | $5.48 | 1.54 M | $1.32 B |
| 10/18/2024 | $5.73 | $5.62 (-1.92%) | $5.78 | $5.58 | 1.43 M | $1.33 B |
| 10/17/2024 | $5.70 | $5.72 (0.35%) | $5.77 | $5.67 | 930,597 | $1.36 B |
| 10/16/2024 | $5.68 | $5.76 (1.41%) | $5.84 | $5.68 | 1.44 M | $1.37 B |
| 10/15/2024 | $5.39 | $5.69 (5.57%) | $5.72 | $5.39 | 3.33 M | $1.35 B |
| 10/14/2024 | $5.37 | $5.39 (0.37%) | $5.42 | $5.28 | 1.42 M | $1.28 B |
| 10/11/2024 | $5.41 | $5.38 (-0.55%) | $5.55 | $5.30 | 1.61 M | $1.28 B |
| 10/10/2024 | $5.25 | $5.41 (3.05%) | $5.42 | $5.19 | 2.02 M | $1.28 B |
| 10/09/2024 | $5.45 | $5.30 (-2.75%) | $5.49 | $5.30 | 2.22 M | $1.26 B |
| 10/08/2024 | $5.54 | $5.45 (-1.62%) | $5.57 | $5.27 | 1.99 M | $1.29 B |
| 10/07/2024 | $5.54 | $5.55 (0.18%) | $5.60 | $5.42 | 1.85 M | $1.32 B |
| 10/04/2024 | $5.56 | $5.58 (0.36%) | $5.60 | $5.48 | 1.20 M | $1.32 B |
| 10/03/2024 | $5.56 | $5.52 (-0.72%) | $5.59 | $5.48 | 1.26 M | $1.31 B |
| 10/02/2024 | $5.48 | $5.58 (1.82%) | $5.62 | $5.48 | 1.98 M | $1.32 B |
| 10/01/2024 | $5.63 | $5.52 (-1.95%) | $5.67 | $5.46 | 2.66 M | $1.31 B |
| 09/30/2024 | $5.74 | $5.64 (-1.74%) | $5.94 | $5.63 | 4.30 M | $1.34 B |
| 09/27/2024 | $5.50 | $5.84 (6.18%) | $5.88 | $5.48 | 3.13 M | $1.39 B |
| 09/26/2024 | $5.43 | $5.43 (0%) | $5.47 | $5.33 | 2.02 M | $1.29 B |