5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-15.83%
6 MONTH PERFORMANCE
-23.50%
YEAR-TO-DATE PERFORMANCE
-23.64%
1 YEAR PERFORMANCE
+46.85%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $4.06 | $4.19 (3.2%) | $4.20 | $4.03 | 1.42 M | $979.63 M |
| 06/20/2025 | $4.14 | $4.08 (-1.45%) | $4.21 | $4.01 | 3.19 M | $971.29 M |
| 06/18/2025 | $4.03 | $4.09 (1.49%) | $4.19 | $4.00 | 1.54 M | $973.67 M |
| 06/17/2025 | $4.10 | $4.06 (-0.98%) | $4.17 | $4.05 | 1.27 M | $966.53 M |
| 06/16/2025 | $4.14 | $4.11 (-0.72%) | $4.22 | $4.09 | 1.77 M | $978.43 M |
| 06/13/2025 | $4.08 | $4.10 (0.49%) | $4.18 | $4.05 | 1.90 M | $976.05 M |
| 06/12/2025 | $4.17 | $4.16 (-0.24%) | $4.20 | $4.08 | 1.54 M | $990.34 M |
| 06/11/2025 | $4.31 | $4.20 (-2.55%) | $4.44 | $4.20 | 1.97 M | $999.86 M |
| 06/10/2025 | $4.27 | $4.31 (0.94%) | $4.35 | $4.22 | 1.10 M | $1.03 B |
| 06/09/2025 | $4.37 | $4.27 (-2.29%) | $4.37 | $4.19 | 1.43 M | $1.02 B |
| 06/06/2025 | $4.38 | $4.35 (-0.68%) | $4.45 | $4.34 | 926.55 K | $1.04 B |
| 06/05/2025 | $4.32 | $4.31 (-0.23%) | $4.40 | $4.28 | 1.82 M | $1.03 B |
| 06/04/2025 | $4.43 | $4.32 (-2.48%) | $4.43 | $4.32 | 1.18 M | $1.03 B |
| 06/03/2025 | $4.30 | $4.43 (3.02%) | $4.44 | $4.16 | 1.66 M | $1.05 B |
| 06/02/2025 | $4.27 | $4.31 (0.94%) | $4.36 | $4.22 | 1.42 M | $1.03 B |
| 05/30/2025 | $4.39 | $4.30 (-2.05%) | $4.42 | $4.29 | 1.84 M | $1.02 B |
| 05/29/2025 | $4.43 | $4.41 (-0.45%) | $4.47 | $4.33 | 2.04 M | $1.05 B |
| 05/28/2025 | $4.43 | $4.41 (-0.45%) | $4.43 | $4.32 | 1.95 M | $1.05 B |
| 05/27/2025 | $4.23 | $4.40 (4.02%) | $4.41 | $4.21 | 1.86 M | $1.05 B |
| 05/23/2025 | $4.35 | $4.20 (-3.45%) | $4.38 | $4.18 | 2.99 M | $999.86 M |
| 05/22/2025 | $4.35 | $4.40 (1.15%) | $4.43 | $4.34 | 2.02 M | $1.05 B |
| 05/21/2025 | $4.44 | $4.38 (-1.35%) | $4.45 | $4.35 | 1.83 M | $1.04 B |
| 05/20/2025 | $4.52 | $4.49 (-0.66%) | $4.56 | $4.45 | 1.86 M | $1.07 B |
| 05/19/2025 | $4.54 | $4.55 (0.22%) | $4.63 | $4.51 | 2.98 M | $1.08 B |
| 05/16/2025 | $4.80 | $4.64 (-3.33%) | $4.82 | $4.56 | 2.08 M | $1.10 B |
| 05/15/2025 | $4.79 | $4.85 (1.25%) | $4.95 | $4.77 | 3.26 M | $1.15 B |
| 05/14/2025 | $4.64 | $4.75 (2.37%) | $4.76 | $4.58 | 2.38 M | $1.13 B |
| 05/13/2025 | $4.63 | $4.66 (0.65%) | $4.69 | $4.54 | 1.98 M | $1.11 B |
| 05/12/2025 | $4.67 | $4.57 (-2.14%) | $4.76 | $4.55 | 2.75 M | $1.09 B |
| 05/09/2025 | $4.46 | $4.52 (1.35%) | $4.62 | $4.38 | 2.15 M | $1.08 B |
| 05/08/2025 | $4.35 | $4.43 (1.84%) | $4.46 | $4.34 | 1.89 M | $1.05 B |
| 05/07/2025 | $4.54 | $4.35 (-4.19%) | $4.55 | $4.18 | 3.13 M | $1.03 B |
| 05/06/2025 | $4.70 | $4.52 (-3.83%) | $4.98 | $4.39 | 3.88 M | $1.07 B |
| 05/05/2025 | $4.89 | $5.00 (2.25%) | $5.00 | $4.89 | 2.19 M | $1.19 B |
| 05/02/2025 | $5.00 | $4.96 (-0.8%) | $5.06 | $4.95 | 1.09 M | $1.18 B |
| 05/01/2025 | $4.93 | $4.93 (0%) | $5.02 | $4.90 | 1.54 M | $1.17 B |
| 04/30/2025 | $4.88 | $4.92 (0.82%) | $4.95 | $4.83 | 1.58 M | $1.17 B |
| 04/29/2025 | $4.84 | $4.93 (1.86%) | $4.95 | $4.84 | 1.46 M | $1.17 B |
| 04/28/2025 | $4.76 | $4.88 (2.52%) | $4.89 | $4.75 | 1.87 M | $1.16 B |
| 04/25/2025 | $4.75 | $4.76 (0.21%) | $4.79 | $4.71 | 1.23 M | $1.13 B |
| 04/24/2025 | $4.72 | $4.80 (1.69%) | $4.82 | $4.71 | 1.42 M | $1.14 B |
| 04/23/2025 | $4.84 | $4.70 (-2.89%) | $4.91 | $4.68 | 1.99 M | $1.12 B |
| 04/22/2025 | $4.64 | $4.65 (0.22%) | $4.72 | $4.58 | 2.08 M | $1.10 B |
| 04/21/2025 | $4.72 | $4.57 (-3.18%) | $4.73 | $4.54 | 1.87 M | $1.08 B |
| 04/17/2025 | $4.53 | $4.75 (4.86%) | $4.79 | $4.53 | 1.80 M | $1.13 B |
| 04/16/2025 | $4.58 | $4.56 (-0.44%) | $4.66 | $4.48 | 1.99 M | $1.08 B |
| 04/15/2025 | $4.46 | $4.62 (3.59%) | $4.71 | $4.45 | 1.97 M | $1.10 B |
| 04/14/2025 | $4.42 | $4.50 (1.81%) | $4.58 | $4.36 | 2.28 M | $1.07 B |
| 04/11/2025 | $4.22 | $4.30 (1.9%) | $4.36 | $4.18 | 1.73 M | $1.02 B |
| 04/10/2025 | $4.25 | $4.26 (0.24%) | $4.35 | $4.13 | 2.11 M | $1.01 B |
| 04/09/2025 | $4.00 | $4.42 (10.5%) | $4.51 | $4.00 | 4.69 M | $1.05 B |
| 04/08/2025 | $4.56 | $4.15 (-8.99%) | $4.61 | $4.09 | 3.07 M | $984.82 M |
| 04/07/2025 | $4.40 | $4.40 (0%) | $4.72 | $4.26 | 3.31 M | $1.04 B |
| 04/04/2025 | $4.73 | $4.65 (-1.69%) | $4.83 | $4.53 | 3.34 M | $1.10 B |
| 04/03/2025 | $5.07 | $4.94 (-2.56%) | $5.24 | $4.83 | 2.02 M | $1.17 B |
| 04/02/2025 | $5.14 | $5.24 (1.95%) | $5.27 | $5.14 | 1.53 M | $1.24 B |
| 04/01/2025 | $5.02 | $5.22 (3.98%) | $5.25 | $5.01 | 2.09 M | $1.24 B |
| 03/31/2025 | $4.85 | $5.04 (3.92%) | $5.17 | $4.83 | 3.18 M | $1.20 B |
| 03/28/2025 | $4.81 | $4.93 (2.49%) | $5.00 | $4.73 | 2.07 M | $1.17 B |
| 03/27/2025 | $4.99 | $4.84 (-3.01%) | $5.00 | $4.82 | 1.75 M | $1.15 B |
| 03/26/2025 | $5.01 | $5.00 (-0.2%) | $5.07 | $4.89 | 1.94 M | $1.19 B |
| 03/25/2025 | $5.10 | $5.01 (-1.76%) | $5.13 | $4.96 | 2.87 M | $1.19 B |
| 03/24/2025 | $5.06 | $5.09 (0.59%) | $5.21 | $5.06 | 2.14 M | $1.21 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.
