Uniti Group Inc. - Common Stock (UNIT)

11.29
+0.15 (1.39%)
NASDAQ· Last Trade: Jun 2nd, 3:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Uniti Group Inc. - Common Stock (UNIT)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202611.0311.2410.8811.131,378,80011.13
5/29/20260.0011.3611.1011.222,340,91611.22
5/28/202611.4611.5211.3011.431,315,78511.43
5/27/202611.2911.5911.2111.471,839,71411.47
5/26/202611.1011.3311.0011.271,689,21311.27
5/22/202611.2811.2810.9011.041,199,36311.04
5/21/202610.8111.1710.7811.121,316,13311.12
5/20/202610.7011.0710.6710.951,646,50710.95
5/19/202610.8010.8510.5310.671,861,05310.67
5/18/202611.1211.1910.7910.802,453,11110.80
5/15/202611.0711.1110.8911.051,558,88511.05
5/14/202611.3911.4511.0411.252,972,19011.25
5/13/202611.1411.7811.1311.303,138,73011.30
5/12/202611.3911.4810.8811.222,734,39011.22
5/11/202611.9012.3811.3511.376,106,83011.37
5/08/202611.2011.4611.2011.282,242,90911.28
5/07/202611.5511.5511.1111.121,557,95711.12
5/06/202611.5611.6611.2611.331,571,93411.33
5/05/202611.5411.6511.2311.503,345,62211.50
5/04/202611.6511.9111.3311.461,783,64411.46
5/01/202611.9111.9611.6211.772,478,91711.77
4/30/202611.2811.8411.2211.834,194,80211.83
4/29/202611.3911.5511.1811.213,613,76811.21
4/28/202611.7411.9111.2811.494,645,13911.49
4/27/202611.9712.1011.7411.802,807,36811.80
4/24/202611.7712.0111.6711.981,934,46711.98
4/23/202611.9312.1811.6011.753,089,35511.75
4/22/202611.8111.9811.7511.831,924,59611.83
4/21/202611.9712.0411.3911.722,602,04511.72
4/20/202611.5912.0011.5611.933,422,10911.93
4/17/202611.2211.7411.1911.632,452,52611.63
4/16/202611.0511.1910.9911.062,276,63111.06
4/15/202610.9811.0610.8211.051,375,74211.05
4/14/202610.8710.9510.6510.921,724,20710.92
4/13/202610.7811.0210.7510.882,561,52010.88
4/10/202610.8111.0010.6110.842,448,16210.84
4/09/202610.5210.6810.2510.673,205,64210.67
4/08/202610.6710.7410.3810.522,548,33910.52
4/07/202610.1210.4410.0510.392,348,97410.39
4/06/202610.3010.4210.0710.302,025,46310.30
4/02/20269.6810.409.6610.333,776,15910.33
4/01/20269.7211.039.6810.017,351,35410.01
3/31/20268.289.418.229.387,709,0959.38
3/30/20267.948.157.948.102,163,0418.10
3/27/20267.797.927.747.881,093,8737.88
3/26/20267.748.007.527.851,206,2577.85
3/25/20267.988.017.787.871,157,3797.87
3/24/20267.717.947.657.891,956,7827.89
3/23/20267.697.967.697.771,634,8027.77
3/20/20267.927.967.477.514,516,8177.51
3/19/20267.507.937.427.921,946,3417.92
3/18/20268.108.257.557.603,410,3027.60
3/17/20267.768.107.758.101,732,6128.10
3/16/20267.867.867.637.721,707,6777.72
3/13/20267.847.937.577.721,501,5757.72
3/12/20268.118.287.817.821,757,7087.82
3/11/20268.538.688.218.351,544,7688.35
3/10/20268.218.748.168.552,572,5578.55
3/09/20268.008.257.768.242,506,4618.24
3/06/20267.928.207.838.052,410,3538.05
3/05/20267.718.067.678.061,302,3848.06
3/04/20267.837.907.477.841,422,4697.84
3/03/20267.627.877.377.772,168,8917.77
3/02/20267.097.857.097.832,117,8697.83