-
5 DAY PERFORMANCE
+3.87% -
1 MONTH PERFORMANCE
+29.36% -
3 MONTH PERFORMANCE
+105.84% -
6 MONTH PERFORMANCE
-4.73% -
YEAR-TO-DATE PERFORMANCE
-2.42% -
1 YEAR PERFORMANCE
+19.49%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.74 | $5.64 (-1.74%) | $5.94 | $5.63 | 4.27 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 |
| 09/25/2024 | $5.39 | $5.34 (-0.93%) | $5.44 | $5.24 | 2.04 M | $1.27 B |
| 09/24/2024 | $5.40 | $5.42 (0.37%) | $5.50 | $5.38 | 3.11 M | $1.29 B |
| 09/23/2024 | $5.25 | $5.37 (2.29%) | $5.39 | $5.15 | 2.77 M | $1.27 B |
| 09/20/2024 | $5.28 | $5.22 (-1.14%) | $5.39 | $5.20 | 13.57 M | $1.24 B |
| 09/19/2024 | $5.31 | $5.33 (0.38%) | $5.45 | $5.16 | 3.25 M | $1.27 B |
| 09/18/2024 | $5.25 | $5.23 (-0.38%) | $5.47 | $5.22 | 2.48 M | $1.24 B |
| 09/17/2024 | $5.39 | $5.24 (-2.78%) | $5.43 | $5.23 | 3.76 M | $1.24 B |
| 09/16/2024 | $5.44 | $5.35 (-1.65%) | $5.45 | $5.30 | 3.04 M | $1.27 B |
| 09/13/2024 | $5.34 | $5.52 (3.37%) | $5.54 | $5.28 | 4.90 M | $1.31 B |
| 09/12/2024 | $5.31 | $5.25 (-1.13%) | $5.34 | $5.18 | 1.75 M | $1.25 B |
| 09/11/2024 | $5.19 | $5.32 (2.5%) | $5.32 | $5.07 | 2.92 M | $1.26 B |
| 09/10/2024 | $5.16 | $5.21 (0.97%) | $5.22 | $5.12 | 1.80 M | $1.24 B |
| 09/09/2024 | $5.25 | $5.19 (-1.14%) | $5.39 | $5.16 | 3.36 M | $1.23 B |
| 09/06/2024 | $5.26 | $5.26 (0%) | $5.33 | $5.09 | 3.65 M | $1.25 B |
| 09/05/2024 | $4.73 | $5.28 (11.63%) | $5.43 | $4.70 | 8.20 M | $1.25 B |
| 09/04/2024 | $4.35 | $4.70 (8.05%) | $4.75 | $4.34 | 5.34 M | $1.12 B |
| 09/03/2024 | $4.36 | $4.35 (-0.23%) | $4.51 | $4.32 | 1.82 M | $1.03 B |
| 08/30/2024 | $4.43 | $4.36 (-1.58%) | $4.49 | $4.31 | 1.98 M | $1.03 B |
| 08/29/2024 | $4.36 | $4.41 (1.15%) | $4.42 | $4.29 | 1.06 M | $1.05 B |
| 08/28/2024 | $4.36 | $4.36 (0%) | $4.43 | $4.32 | 1.25 M | $1.03 B |
| 08/27/2024 | $4.40 | $4.40 (0%) | $4.46 | $4.36 | 2.20 M | $1.04 B |
| 08/26/2024 | $4.52 | $4.44 (-1.77%) | $4.56 | $4.42 | 1.59 M | $1.05 B |
| 08/23/2024 | $4.32 | $4.49 (3.94%) | $4.58 | $4.31 | 2.21 M | $1.07 B |
| 08/22/2024 | $4.40 | $4.31 (-2.05%) | $4.43 | $4.30 | 1.20 M | $1.02 B |
| 08/21/2024 | $4.45 | $4.40 (-1.12%) | $4.47 | $4.28 | 1.79 M | $1.04 B |
| 08/20/2024 | $4.46 | $4.41 (-1.12%) | $4.57 | $4.38 | 1.84 M | $1.05 B |
| 08/19/2024 | $4.17 | $4.48 (7.43%) | $4.50 | $4.10 | 2.87 M | $1.06 B |
| 08/16/2024 | $4.07 | $4.13 (1.47%) | $4.20 | $4.06 | 1.85 M | $980.24 M |
| 08/15/2024 | $3.92 | $4.09 (4.34%) | $4.09 | $3.89 | 2.23 M | $970.75 M |
| 08/14/2024 | $4.17 | $3.87 (-7.19%) | $4.18 | $3.86 | 2.59 M | $918.53 M |
| 08/13/2024 | $3.90 | $4.18 (7.18%) | $4.19 | $3.88 | 3.94 M | $992.11 M |
| 08/12/2024 | $4.12 | $3.89 (-5.58%) | $4.14 | $3.87 | 3.16 M | $923.28 M |
| 08/09/2024 | $4.22 | $4.12 (-2.37%) | $4.27 | $4.03 | 5.53 M | $977.87 M |
| 08/08/2024 | $4.20 | $4.23 (0.71%) | $4.30 | $4.06 | 4.15 M | $1.00 B |
| 08/07/2024 | $4.20 | $4.22 (0.48%) | $4.35 | $4.08 | 5.06 M | $1.00 B |
| 08/06/2024 | $3.65 | $4.13 (13.15%) | $4.19 | $3.62 | 3.42 M | $980.24 M |
| 08/05/2024 | $3.51 | $3.68 (4.84%) | $3.84 | $3.51 | 2.38 M | $873.44 M |
| 08/02/2024 | $4.00 | $4.05 (1.25%) | $4.09 | $3.88 | 2.79 M | $961.26 M |
| 08/01/2024 | $3.58 | $4.08 (13.97%) | $4.13 | $3.56 | 5.25 M | $968.38 M |
| 07/31/2024 | $3.69 | $3.84 (4.07%) | $3.97 | $3.64 | 4.11 M | $911.41 M |
| 07/30/2024 | $3.56 | $3.70 (3.93%) | $3.74 | $3.54 | 3.50 M | $878.18 M |
| 07/29/2024 | $3.67 | $3.53 (-3.81%) | $3.70 | $3.51 | 1.95 M | $837.83 M |
| 07/26/2024 | $3.68 | $3.69 (0.27%) | $3.71 | $3.59 | 3.28 M | $874.16 M |
| 07/25/2024 | $3.52 | $3.62 (2.84%) | $3.64 | $3.50 | 2.62 M | $857.58 M |
| 07/24/2024 | $3.57 | $3.51 (-1.68%) | $3.66 | $3.49 | 2.09 M | $831.52 M |
| 07/23/2024 | $3.68 | $3.62 (-1.63%) | $3.78 | $3.61 | 2.53 M | $857.58 M |
| 07/22/2024 | $3.69 | $3.68 (-0.27%) | $3.71 | $3.58 | 2.39 M | $871.80 M |
| 07/19/2024 | $3.69 | $3.69 (0%) | $3.74 | $3.61 | 2.26 M | $874.16 M |
| 07/18/2024 | $3.88 | $3.70 (-4.64%) | $3.92 | $3.67 | 3.11 M | $876.53 M |
| 07/17/2024 | $3.80 | $3.86 (1.58%) | $4.00 | $3.75 | 3.34 M | $914.44 M |
| 07/16/2024 | $3.82 | $3.90 (2.09%) | $3.91 | $3.74 | 3.41 M | $923.91 M |
| 07/15/2024 | $3.52 | $3.76 (6.82%) | $3.77 | $3.49 | 3.91 M | $890.75 M |
| 07/12/2024 | $3.32 | $3.49 (5.12%) | $3.52 | $3.29 | 3.10 M | $826.78 M |
| 07/11/2024 | $3.15 | $3.31 (5.08%) | $3.32 | $3.11 | 2.91 M | $784.14 M |
| 07/10/2024 | $3.10 | $3.08 (-0.65%) | $3.11 | $3.01 | 1.87 M | $729.66 M |
| 07/09/2024 | $3.04 | $3.10 (1.97%) | $3.11 | $2.93 | 1.83 M | $734.39 M |
| 07/08/2024 | $2.81 | $3.03 (7.83%) | $3.04 | $2.81 | 3.60 M | $717.81 M |
| 07/05/2024 | $2.81 | $2.77 (-1.42%) | $2.82 | $2.72 | 1.93 M | $656.22 M |
| 07/03/2024 | $2.78 | $2.80 (0.72%) | $2.88 | $2.74 | 844,844 | $663.32 M |
| 07/02/2024 | $2.75 | $2.76 (0.36%) | $2.79 | $2.69 | 1.59 M | $653.85 M |
| 07/01/2024 | $2.90 | $2.74 (-5.52%) | $2.96 | $2.72 | 2.98 M | $649.11 M |