5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
+18.83%
3 MONTH PERFORMANCE
+44.62%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+18.83%
1 YEAR PERFORMANCE
-7.96%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.62 | $8.32 (9.19%) | $8.62 | $7.59 | 7.77 M | $1.79 B |
| 01/29/2026 | $7.43 | $7.52 (1.21%) | $7.53 | $7.31 | 1.73 M | $1.62 B |
| 01/28/2026 | $7.39 | $7.35 (-0.54%) | $7.48 | $7.26 | 2.04 M | $1.58 B |
| 01/27/2026 | $7.31 | $7.31 (0%) | $7.36 | $7.08 | 2.01 M | $1.57 B |
| 01/26/2026 | $7.40 | $7.31 (-1.22%) | $7.47 | $7.28 | 944.80 K | $1.57 B |
| 01/23/2026 | $7.64 | $7.40 (-3.14%) | $7.64 | $7.39 | 1.10 M | $1.59 B |
| 01/22/2026 | $7.84 | $7.69 (-1.91%) | $8.02 | $7.68 | 1.40 M | $1.65 B |
| 01/21/2026 | $7.60 | $7.75 (1.97%) | $7.83 | $7.56 | 2.39 M | $1.67 B |
| 01/20/2026 | $7.39 | $7.50 (1.49%) | $7.54 | $7.20 | 2.49 M | $1.61 B |
| 01/16/2026 | $7.46 | $7.51 (0.67%) | $7.61 | $7.39 | 2.30 M | $1.62 B |
| 01/15/2026 | $7.67 | $7.50 (-2.22%) | $7.90 | $7.39 | 2.17 M | $1.61 B |
| 01/14/2026 | $7.59 | $7.75 (2.11%) | $7.76 | $7.41 | 2.78 M | $1.67 B |
| 01/13/2026 | $8.00 | $7.64 (-4.5%) | $8.40 | $7.61 | 3.15 M | $1.64 B |
| 01/12/2026 | $7.52 | $7.83 (4.12%) | $7.84 | $7.49 | 2.27 M | $1.69 B |
| 01/09/2026 | $7.28 | $7.52 (3.3%) | $7.56 | $7.25 | 2.16 M | $1.62 B |
| 01/08/2026 | $7.36 | $7.30 (-0.82%) | $7.52 | $7.18 | 2.53 M | $1.57 B |
| 01/07/2026 | $7.13 | $7.41 (3.93%) | $7.59 | $7.00 | 2.48 M | $1.59 B |
| 01/06/2026 | $7.13 | $7.13 (0%) | $7.20 | $6.96 | 1.84 M | $1.53 B |
| 01/05/2026 | $6.81 | $7.13 (4.7%) | $7.20 | $6.61 | 2.29 M | $1.53 B |
| 01/02/2026 | $7.02 | $6.83 (-2.71%) | $7.08 | $6.83 | 2.30 M | $1.47 B |
| 12/31/2025 | $6.91 | $7.01 (1.45%) | $7.05 | $6.87 | 2.03 M | $1.51 B |
| 12/30/2025 | $7.01 | $6.92 (-1.28%) | $7.06 | $6.92 | 1.56 M | $1.49 B |
| 12/29/2025 | $7.03 | $7.01 (-0.28%) | $7.10 | $6.94 | 2.04 M | $1.51 B |
| 12/26/2025 | $7.17 | $7.03 (-1.95%) | $7.17 | $6.83 | 1.49 M | $1.01 B |
| 12/24/2025 | $7.19 | $7.17 (-0.28%) | $7.26 | $7.05 | 878.10 K | $1.03 B |
| 12/23/2025 | $7.17 | $7.15 (-0.28%) | $7.21 | $7.10 | 2.40 M | $1.03 B |
| 12/22/2025 | $7.07 | $7.22 (2.12%) | $7.23 | $7.02 | 1.39 M | $1.04 B |
| 12/19/2025 | $7.19 | $7.12 (-0.97%) | $7.24 | $7.11 | 8.87 M | $1.02 B |
| 12/18/2025 | $7.24 | $7.20 (-0.55%) | $7.29 | $7.02 | 3.76 M | $1.04 B |
| 12/17/2025 | $7.34 | $7.17 (-2.32%) | $7.42 | $7.05 | 2.92 M | $1.03 B |
| 12/16/2025 | $7.41 | $7.37 (-0.54%) | $7.59 | $7.30 | 4.06 M | $1.06 B |
| 12/15/2025 | $7.47 | $7.50 (0.4%) | $7.59 | $7.32 | 4.09 M | $1.08 B |
| 12/12/2025 | $7.29 | $7.45 (2.19%) | $7.63 | $7.27 | 3.05 M | $1.07 B |
| 12/11/2025 | $6.78 | $7.24 (6.78%) | $7.29 | $6.78 | 4.77 M | $1.04 B |
| 12/10/2025 | $6.48 | $6.75 (4.17%) | $6.82 | $6.46 | 2.11 M | $970.42 M |
| 12/09/2025 | $6.49 | $6.47 (-0.31%) | $6.60 | $6.37 | 1.46 M | $930.17 M |
| 12/08/2025 | $6.45 | $6.50 (0.78%) | $6.64 | $6.36 | 2.22 M | $934.48 M |
| 12/05/2025 | $6.57 | $6.39 (-2.74%) | $6.61 | $6.36 | 1.61 M | $918.67 M |
| 12/04/2025 | $6.65 | $6.57 (-1.2%) | $6.78 | $6.56 | 2.77 M | $944.55 M |
| 12/03/2025 | $6.62 | $6.66 (0.6%) | $6.81 | $6.59 | 1.69 M | $957.48 M |
| 12/02/2025 | $6.50 | $6.62 (1.85%) | $6.90 | $6.45 | 3.61 M | $951.73 M |
| 12/01/2025 | $6.27 | $6.43 (2.55%) | $6.47 | $6.19 | 1.54 M | $924.42 M |
| 11/28/2025 | $6.27 | $6.37 (1.59%) | $6.44 | $6.26 | 870.13 K | $915.79 M |
| 11/26/2025 | $6.29 | $6.31 (0.32%) | $6.49 | $6.27 | 2.92 M | $907.17 M |
| 11/25/2025 | $6.02 | $6.26 (3.99%) | $6.28 | $6.00 | 2.61 M | $899.98 M |
| 11/24/2025 | $6.03 | $5.95 (-1.33%) | $6.15 | $5.82 | 2.16 M | $855.41 M |
| 11/21/2025 | $5.85 | $5.98 (2.22%) | $6.14 | $5.85 | 2.31 M | $859.72 M |
| 11/20/2025 | $6.07 | $5.86 (-3.46%) | $6.21 | $5.85 | 2.07 M | $842.47 M |
| 11/19/2025 | $6.17 | $5.96 (-3.4%) | $6.24 | $5.86 | 2.66 M | $856.85 M |
| 11/18/2025 | $6.27 | $6.15 (-1.91%) | $6.31 | $6.11 | 2.14 M | $884.16 M |
| 11/17/2025 | $6.25 | $6.29 (0.64%) | $6.35 | $6.11 | 1.93 M | $904.29 M |
| 11/14/2025 | $5.90 | $6.28 (6.44%) | $6.32 | $5.87 | 2.48 M | $902.85 M |
| 11/13/2025 | $6.70 | $6.04 (-9.85%) | $6.72 | $6.03 | 1.99 M | $868.35 M |
| 11/12/2025 | $6.85 | $6.73 (-1.75%) | $6.97 | $6.42 | 2.88 M | $967.55 M |
| 11/11/2025 | $6.49 | $6.83 (5.24%) | $6.85 | $6.42 | 3.17 M | $981.92 M |
| 11/10/2025 | $6.61 | $6.53 (-1.21%) | $6.82 | $6.52 | 2.33 M | $938.79 M |
| 11/07/2025 | $6.24 | $6.49 (4.01%) | $6.58 | $6.13 | 3.35 M | $933.04 M |
| 11/06/2025 | $6.34 | $6.26 (-1.26%) | $6.59 | $6.15 | 2.99 M | $899.98 M |
| 11/05/2025 | $6.00 | $6.40 (6.67%) | $6.72 | $5.94 | 4.48 M | $920.11 M |
| 11/04/2025 | $5.90 | $6.00 (1.69%) | $6.56 | $5.56 | 3.73 M | $862.60 M |
| 11/03/2025 | $5.69 | $6.13 (7.73%) | $6.24 | $5.67 | 4.21 M | $881.29 M |
| 10/31/2025 | $5.77 | $5.76 (-0.17%) | $5.92 | $5.72 | 2.19 M | $828.09 M |
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.
