5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
-9.82%
1 YEAR PERFORMANCE
+11.71%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.00 | $4.96 (-0.8%) | $5.06 | $4.95 | 1.07 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 |
| 03/21/2025 | $4.92 | $4.99 (1.42%) | $5.14 | $4.88 | 5.34 M | $1.18 B |
| 03/20/2025 | $4.97 | $4.99 (0.4%) | $5.06 | $4.97 | 1.27 M | $1.18 B |
| 03/19/2025 | $4.99 | $5.04 (1%) | $5.10 | $4.97 | 1.81 M | $1.20 B |
| 03/18/2025 | $5.08 | $4.97 (-2.17%) | $5.10 | $4.96 | 1.79 M | $1.18 B |
| 03/17/2025 | $4.96 | $5.14 (3.63%) | $5.25 | $4.96 | 2.76 M | $1.22 B |
| 03/14/2025 | $4.77 | $4.95 (3.77%) | $5.00 | $4.77 | 2.41 M | $1.17 B |
| 03/13/2025 | $5.11 | $4.75 (-7.05%) | $5.13 | $4.73 | 2.94 M | $1.13 B |
| 03/12/2025 | $5.13 | $5.14 (0.19%) | $5.26 | $5.03 | 3.06 M | $1.22 B |
| 03/11/2025 | $4.99 | $5.09 (2%) | $5.16 | $4.96 | 2.87 M | $1.21 B |
| 03/10/2025 | $5.28 | $5.00 (-5.3%) | $5.32 | $4.95 | 2.53 M | $1.19 B |
| 03/07/2025 | $5.22 | $5.32 (1.92%) | $5.36 | $5.19 | 1.75 M | $1.26 B |
| 03/06/2025 | $5.21 | $5.22 (0.19%) | $5.28 | $5.08 | 2.02 M | $1.24 B |
| 03/05/2025 | $5.38 | $5.28 (-1.86%) | $5.46 | $5.26 | 3.36 M | $1.25 B |
| 03/04/2025 | $5.56 | $5.35 (-3.78%) | $5.59 | $5.33 | 3.32 M | $1.27 B |
| 03/03/2025 | $5.72 | $5.63 (-1.57%) | $5.79 | $5.61 | 2.35 M | $1.34 B |
| 02/28/2025 | $5.66 | $5.74 (1.41%) | $5.77 | $5.66 | 1.71 M | $1.36 B |
| 02/27/2025 | $5.68 | $5.70 (0.35%) | $5.87 | $5.65 | 1.68 M | $1.35 B |
| 02/26/2025 | $5.90 | $5.70 (-3.39%) | $6.02 | $5.70 | 1.74 M | $1.35 B |
| 02/25/2025 | $5.74 | $5.90 (2.79%) | $6.06 | $5.73 | 3.43 M | $1.40 B |
| 02/24/2025 | $5.92 | $5.77 (-2.53%) | $6.17 | $5.74 | 4.11 M | $1.37 B |
| 02/21/2025 | $5.69 | $5.62 (-1.23%) | $5.98 | $5.56 | 3.52 M | $1.33 B |
| 02/20/2025 | $5.45 | $5.42 (-0.55%) | $5.51 | $5.33 | 5.04 M | $1.29 B |
| 02/19/2025 | $5.50 | $5.48 (-0.36%) | $5.58 | $5.45 | 1.57 M | $1.30 B |
| 02/18/2025 | $5.79 | $5.54 (-4.32%) | $5.79 | $5.40 | 2.65 M | $1.31 B |
| 02/14/2025 | $5.57 | $5.82 (4.49%) | $5.86 | $5.52 | 2.89 M | $1.38 B |
| 02/13/2025 | $5.49 | $5.55 (1.09%) | $5.56 | $5.48 | 936,614 | $1.32 B |
| 02/12/2025 | $5.46 | $5.47 (0.18%) | $5.50 | $5.35 | 1.45 M | $1.30 B |
| 02/11/2025 | $5.35 | $5.56 (3.93%) | $5.57 | $5.35 | 894,801 | $1.32 B |
| 02/10/2025 | $5.37 | $5.42 (0.93%) | $5.43 | $5.35 | 1.41 M | $1.29 B |
| 02/07/2025 | $5.45 | $5.38 (-1.28%) | $5.49 | $5.33 | 1.24 M | $1.28 B |
| 02/06/2025 | $5.51 | $5.47 (-0.73%) | $5.58 | $5.46 | 967,700 | $1.30 B |
| 02/05/2025 | $5.45 | $5.50 (0.92%) | $5.60 | $5.37 | 1.58 M | $1.31 B |
| 02/04/2025 | $5.25 | $5.40 (2.86%) | $5.42 | $5.06 | 1.52 M | $1.28 B |
| 02/03/2025 | $5.32 | $5.30 (-0.38%) | $5.43 | $5.26 | 1.64 M | $1.26 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.
