Uniti Group Inc. (UNIT)
NASDAQ: UNIT
· Real-Time Price · USD
6.33
0.36 (6.03%)
At close: Aug 22, 2025, 3:59 PM
6.34
0.16%
After-hours: Aug 22, 2025, 06:45 PM EDT
UNIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.96 | 6.44 | 5.89 | 6.33 | 6.33 | 6.03% | 1,727,845 |
| Aug 21, 2025 | 6.05 | 6.12 | 5.95 | 5.97 | 5.97 | -2.13% | 2,551,211 |
| Aug 20, 2025 | 6.23 | 6.28 | 6.07 | 6.10 | 6.10 | -2.40% | 2,224,400 |
| Aug 19, 2025 | 6.25 | 6.37 | 6.14 | 6.25 | 6.25 | 0.00% | 2,280,784 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.16 | 6.25 | 6.25 | -1.88% | 1,755,800 |
| Aug 15, 2025 | 6.44 | 6.56 | 6.18 | 6.37 | 6.37 | -0.93% | 2,722,200 |
| Aug 14, 2025 | 6.62 | 6.65 | 6.35 | 6.43 | 6.43 | -4.74% | 2,350,315 |
| Aug 13, 2025 | 6.83 | 6.94 | 6.70 | 6.75 | 6.75 | 0.00% | 3,097,443 |
| Aug 12, 2025 | 6.53 | 6.77 | 6.35 | 6.75 | 6.75 | 1.66% | 3,562,301 |
| Aug 11, 2025 | 6.50 | 6.80 | 6.41 | 6.64 | 6.64 | 4.57% | 2,980,946 |
| Aug 8, 2025 | 7.04 | 7.04 | 6.33 | 6.35 | 6.35 | -9.42% | 3,285,359 |
| Aug 7, 2025 | 7.11 | 7.18 | 6.78 | 7.01 | 7.01 | -2.09% | 3,812,257 |
| Aug 6, 2025 | 7.38 | 7.43 | 6.92 | 7.16 | 7.16 | -1.24% | 2,560,428 |
| Aug 5, 2025 | 7.75 | 7.95 | 6.81 | 7.25 | 7.25 | -10.38% | 4,767,608 |
| Aug 4, 2025 | 7.57 | 8.35 | 7.53 | 8.09 | 8.09 | 64.77% | 2,173,944 |
| Aug 1, 2025 | 5.24 | 5.28 | 4.90 | 4.91 | 4.91 | -7.71% | 3,669,725 |
| Jul 31, 2025 | 5.53 | 5.61 | 5.22 | 5.32 | 5.32 | -5.51% | 2,857,232 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.50 | 5.63 | 5.63 | -0.35% | 3,895,300 |
| Jul 29, 2025 | 5.78 | 5.78 | 5.58 | 5.65 | 5.65 | -0.88% | 2,842,342 |
| Jul 28, 2025 | 5.80 | 5.80 | 5.67 | 5.70 | 5.70 | -1.72% | 3,733,451 |