Uniti Group Inc.UNITNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.17 | $8.54 | $8.03 | $8.10 | 3.37M |
| 1/30/2026 | $7.62 | $8.62 | $7.59 | $8.32 | 7.77M |
| 1/29/2026 | $7.43 | $7.53 | $7.31 | $7.52 | 1.73M |
| 1/28/2026 | $7.39 | $7.48 | $7.26 | $7.35 | 2.04M |
| 1/27/2026 | $7.31 | $7.36 | $7.08 | $7.31 | 2.01M |
| 1/26/2026 | $7.40 | $7.47 | $7.28 | $7.31 | 944,800 |
| 1/23/2026 | $7.64 | $7.64 | $7.39 | $7.40 | 1.10M |
| 1/22/2026 | $7.84 | $8.02 | $7.68 | $7.69 | 1.40M |
| 1/21/2026 | $7.60 | $7.83 | $7.56 | $7.75 | 2.39M |
| 1/20/2026 | $7.39 | $7.54 | $7.20 | $7.50 | 2.49M |
| 1/16/2026 | $7.46 | $7.61 | $7.39 | $7.51 | 2.30M |
| 1/15/2026 | $7.67 | $7.90 | $7.39 | $7.50 | 2.17M |
| 1/14/2026 | $7.59 | $7.76 | $7.41 | $7.75 | 2.78M |
| 1/13/2026 | $8.00 | $8.40 | $7.61 | $7.64 | 3.15M |
| 1/12/2026 | $7.52 | $7.84 | $7.49 | $7.83 | 2.27M |
| 1/9/2026 | $7.28 | $7.56 | $7.25 | $7.52 | 2.16M |
| 1/8/2026 | $7.36 | $7.52 | $7.18 | $7.30 | 2.53M |
| 1/7/2026 | $7.13 | $7.59 | $7.00 | $7.41 | 2.48M |
| 1/6/2026 | $7.13 | $7.20 | $6.96 | $7.13 | 1.84M |
| 1/5/2026 | $6.81 | $7.20 | $6.61 | $7.13 | 2.29M |
| 1/2/2026 | $7.02 | $7.08 | $6.83 | $6.83 | 2.30M |
| 12/31/2025 | $6.91 | $7.05 | $6.87 | $7.01 | 2.03M |
| 12/30/2025 | $7.01 | $7.06 | $6.92 | $6.92 | 1.56M |
| 12/29/2025 | $7.03 | $7.10 | $6.94 | $7.01 | 2.04M |
| 12/26/2025 | $7.17 | $7.17 | $6.83 | $7.03 | 1.49M |
| 12/24/2025 | $7.19 | $7.26 | $7.05 | $7.17 | 878,100 |
| 12/23/2025 | $7.17 | $7.21 | $7.10 | $7.15 | 2.40M |
| 12/22/2025 | $7.07 | $7.23 | $7.02 | $7.22 | 1.39M |
| 12/19/2025 | $7.19 | $7.24 | $7.11 | $7.12 | 8.87M |
| 12/18/2025 | $7.24 | $7.29 | $7.02 | $7.20 | 3.76M |
| 12/17/2025 | $7.34 | $7.42 | $7.05 | $7.17 | 2.92M |
| 12/16/2025 | $7.41 | $7.59 | $7.30 | $7.37 | 4.06M |
| 12/15/2025 | $7.47 | $7.59 | $7.32 | $7.50 | 4.09M |
| 12/12/2025 | $7.29 | $7.63 | $7.27 | $7.45 | 3.05M |
| 12/11/2025 | $6.78 | $7.29 | $6.78 | $7.24 | 4.77M |
| 12/10/2025 | $6.48 | $6.82 | $6.46 | $6.75 | 2.11M |
| 12/9/2025 | $6.49 | $6.60 | $6.37 | $6.47 | 1.46M |
| 12/8/2025 | $6.45 | $6.64 | $6.36 | $6.50 | 2.22M |
| 12/5/2025 | $6.57 | $6.61 | $6.36 | $6.39 | 1.61M |
| 12/4/2025 | $6.65 | $6.78 | $6.56 | $6.57 | 2.77M |
| 12/3/2025 | $6.62 | $6.81 | $6.59 | $6.66 | 1.69M |
| 12/2/2025 | $6.50 | $6.90 | $6.45 | $6.62 | 3.61M |
| 12/1/2025 | $6.27 | $6.47 | $6.19 | $6.43 | 1.54M |
| 11/28/2025 | $6.27 | $6.44 | $6.26 | $6.37 | 870,133 |
| 11/26/2025 | $6.29 | $6.49 | $6.27 | $6.31 | 2.92M |
| 11/25/2025 | $6.02 | $6.28 | $6.00 | $6.26 | 2.61M |
| 11/24/2025 | $6.03 | $6.15 | $5.82 | $5.95 | 2.16M |
| 11/21/2025 | $5.85 | $6.14 | $5.85 | $5.98 | 2.31M |
| 11/20/2025 | $6.07 | $6.21 | $5.85 | $5.86 | 2.07M |
| 11/19/2025 | $6.17 | $6.24 | $5.86 | $5.96 | 2.66M |
| 11/18/2025 | $6.27 | $6.31 | $6.11 | $6.15 | 2.14M |
| 11/17/2025 | $6.25 | $6.35 | $6.11 | $6.29 | 1.93M |
| 11/14/2025 | $5.90 | $6.32 | $5.87 | $6.28 | 2.48M |
| 11/13/2025 | $6.70 | $6.72 | $6.03 | $6.04 | 1.99M |
| 11/12/2025 | $6.85 | $6.97 | $6.42 | $6.73 | 2.88M |
| 11/11/2025 | $6.49 | $6.85 | $6.42 | $6.83 | 3.17M |
| 11/10/2025 | $6.61 | $6.82 | $6.52 | $6.53 | 2.33M |
| 11/7/2025 | $6.24 | $6.58 | $6.13 | $6.49 | 3.35M |
| 11/6/2025 | $6.34 | $6.59 | $6.15 | $6.26 | 2.99M |
| 11/5/2025 | $6.00 | $6.72 | $5.94 | $6.40 | 4.48M |