-
5 DAY PERFORMANCE
+2.50% -
1 MONTH PERFORMANCE
+2.87% -
3 MONTH PERFORMANCE
+30.23% -
6 MONTH PERFORMANCE
+62.32% -
YEAR-TO-DATE PERFORMANCE
-0.87% -
1 YEAR PERFORMANCE
+5.72%
Uniti Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.68 | $5.71 (0.53%) | $5.73 | $5.65 | 31,577 | |
| 11/20/2024 | $5.69 | $5.66 (-0.53%) | $5.80 | $5.61 | 1.38 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 |
| 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 |