Uniti Group Inc. - Common Stock (UNIT)

4.9550
+0.0150 (0.30%)
NASDAQ · Last Trade: Nov 3rd, 11:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20265.115.214.934.943,578,0644.94
10/30/20265.045.224.995.062,840,1355.06
10/29/20264.835.184.835.154,351,2545.15
10/28/20265.005.154.824.865,655,1934.86
10/27/20264.845.214.845.084,087,2355.08
10/26/20265.245.264.834.853,670,3184.85
10/23/20265.095.214.985.074,407,9585.07
10/22/20265.285.325.175.192,891,9505.19
10/21/20265.455.545.315.353,785,4155.35
10/20/20265.435.615.395.512,695,8295.51
10/19/20265.605.755.415.445,785,5005.44
10/16/20266.006.055.475.605,705,3585.60
10/15/20265.606.025.536.007,114,5206.00
10/14/20266.616.615.615.649,831,6635.64
10/13/20266.806.856.616.653,169,1286.65
10/12/20266.846.936.706.862,508,3066.86
10/09/20267.307.366.796.875,815,1386.87
10/08/20267.767.787.297.403,002,3027.40
10/07/20268.018.057.717.843,764,8647.84
10/06/20268.038.197.918.103,176,5558.10
10/05/20267.998.267.937.953,839,2897.95
10/02/20268.078.457.898.043,684,0878.04
10/01/20268.348.377.627.945,631,3627.94
9/30/20268.578.658.298.382,721,9878.38
9/29/20268.668.948.508.572,368,0858.57
9/28/20268.788.818.578.654,202,2988.65
9/25/20268.888.958.768.911,480,3448.91
9/24/20269.099.168.928.932,173,9298.93
9/23/20269.509.519.099.162,423,1279.16
9/22/20269.559.649.439.571,697,7619.57
9/21/20269.569.609.379.461,673,7909.46
9/18/20269.589.639.349.454,124,9169.45
9/17/20269.709.759.519.641,470,8969.64
9/16/20269.9010.049.519.541,617,9949.54
9/15/20269.709.829.599.782,773,0369.78
9/14/20269.989.989.719.722,027,2409.72
9/11/202610.0110.179.9510.071,515,29110.07
9/10/202610.0110.169.799.872,389,7889.87
9/09/202610.2010.239.9510.041,987,96410.04
9/08/202610.1810.3510.1210.251,911,84310.25
9/04/202610.1510.3410.0710.171,203,97310.17
9/03/20269.9510.209.8510.171,887,98710.17
9/02/20269.819.959.729.851,652,1159.85
9/01/20269.799.829.529.752,229,0149.75
8/31/20269.9410.029.779.922,186,0399.92
8/28/202610.1610.399.9910.022,458,46010.02
8/27/202610.2310.3310.0810.14757,24410.14
8/26/202610.1710.2810.0610.16947,56210.16
8/25/20269.9610.159.7910.101,693,61210.10
8/24/20269.919.949.719.851,854,3209.85
8/21/202610.1410.159.869.971,159,2919.97
8/20/202610.2110.469.9610.061,330,98810.06
8/19/202610.0810.379.8810.331,693,54010.33
8/18/20269.7510.009.679.912,301,7439.91
8/17/202610.0310.219.779.852,929,6509.85
8/14/20269.9110.039.8310.011,738,57310.01
8/13/20269.509.889.509.791,488,3009.79
8/12/20269.329.619.289.512,061,3509.51
8/11/20269.409.469.219.271,285,4099.27
8/10/20269.459.499.319.391,340,8739.39
8/07/20269.619.679.449.541,403,7119.54
8/06/20269.7510.219.549.612,306,9049.61
8/05/202610.0510.189.599.693,394,6839.69
8/04/20269.5810.119.5410.052,953,29710.05
8/03/20269.879.989.239.643,137,7189.64