Uniti Group Inc. - Common Stock (UNIT)

Last Price9.2900

Change-1.0800 (-10.41%)

NASDAQ· Last Trade: Jul 31st, 3:16 AM EDT

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

Date Range:

2026-04-30 - 2026-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2026	9.98	10.55	8.98	9.29	5,637,234	9.29
7/29/2026	10.28	10.69	10.11	10.37	2,477,114	10.37
7/28/2026	10.78	10.82	10.29	10.41	2,282,226	10.41
7/27/2026	10.98	10.97	10.53	10.77	1,922,389	10.77
7/24/2026	11.02	11.23	10.80	10.82	1,980,041	10.82
7/23/2026	10.96	11.09	10.90	11.02	1,581,404	11.02
7/22/2026	11.08	11.25	11.04	11.13	1,766,689	11.13
7/21/2026	11.10	11.32	11.06	11.07	1,900,175	11.07
7/20/2026	11.15	11.34	10.96	10.96	1,579,157	10.96
7/17/2026	10.79	11.10	10.75	11.04	1,377,126	11.04
7/16/2026	11.14	11.34	10.85	10.98	3,745,640	10.98
7/15/2026	11.00	11.23	10.95	11.19	1,650,316	11.19
7/14/2026	11.22	11.29	10.85	11.01	1,243,209	11.01
7/13/2026	10.76	11.06	10.74	11.04	1,423,260	11.04
7/10/2026	11.07	11.15	10.81	10.83	1,871,225	10.83
7/09/2026	11.03	11.15	10.84	11.11	1,063,704	11.11
7/08/2026	10.67	11.12	10.67	10.90	1,583,381	10.90
7/07/2026	10.98	11.18	10.76	10.77	3,042,407	10.77
7/06/2026	10.75	11.32	10.67	11.04	3,194,917	11.04
7/02/2026	11.25	11.25	10.38	10.75	4,812,815	10.75
7/01/2026	11.34	11.41	11.04	11.17	1,988,957	11.17
6/30/2026	11.48	11.65	11.19	11.47	3,113,573	11.47
6/29/2026	11.07	11.41	10.98	11.40	2,697,845	11.40
6/26/2026	11.45	11.49	11.03	11.07	8,308,686	11.07
6/25/2026	11.34	11.55	11.17	11.46	1,131,882	11.46
6/24/2026	11.52	11.63	11.29	11.32	2,123,632	11.32
6/23/2026	11.03	11.54	11.03	11.51	1,575,984	11.51
6/22/2026	11.41	11.60	11.11	11.20	2,297,898	11.20
6/18/2026	11.73	11.85	11.39	11.64	6,283,657	11.64
6/17/2026	12.20	12.40	11.54	11.69	2,770,666	11.69
6/16/2026	12.70	12.77	12.24	12.30	2,117,079	12.30
6/15/2026	12.88	12.94	12.56	12.61	2,106,205	12.61
6/12/2026	12.63	12.77	12.35	12.75	2,328,751	12.75
6/11/2026	12.25	12.64	11.92	12.52	5,018,632	12.52
6/10/2026	11.41	11.74	11.16	11.61	2,304,699	11.61
6/09/2026	11.60	11.71	11.30	11.41	1,246,297	11.41
6/08/2026	11.78	11.88	11.40	11.49	1,474,545	11.49
6/05/2026	11.72	11.86	11.48	11.68	1,818,868	11.68
6/04/2026	11.25	11.81	11.21	11.79	1,964,148	11.79
6/03/2026	11.35	11.35	11.02	11.23	1,676,918	11.23
6/02/2026	11.11	11.38	11.01	11.35	1,929,631	11.35
6/01/2026	11.03	11.24	10.88	11.13	1,378,800	11.13
5/29/2026	0.00	11.36	11.10	11.22	2,340,916	11.22
5/28/2026	11.46	11.52	11.30	11.43	1,315,785	11.43
5/27/2026	11.29	11.59	11.21	11.47	1,839,714	11.47
5/26/2026	11.10	11.33	11.00	11.27	1,689,213	11.27
5/22/2026	11.28	11.28	10.90	11.04	1,199,363	11.04
5/21/2026	10.81	11.17	10.78	11.12	1,316,133	11.12
5/20/2026	10.70	11.07	10.67	10.95	1,646,507	10.95
5/19/2026	10.80	10.85	10.53	10.67	1,861,053	10.67
5/18/2026	11.12	11.19	10.79	10.80	2,453,111	10.80
5/15/2026	11.07	11.11	10.89	11.05	1,558,885	11.05
5/14/2026	11.39	11.45	11.04	11.25	2,972,190	11.25
5/13/2026	11.14	11.78	11.13	11.30	3,138,730	11.30
5/12/2026	11.39	11.48	10.88	11.22	2,734,390	11.22
5/11/2026	11.90	12.38	11.35	11.37	6,106,830	11.37
5/08/2026	11.20	11.46	11.20	11.28	2,242,909	11.28
5/07/2026	11.55	11.55	11.11	11.12	1,557,957	11.12
5/06/2026	11.56	11.66	11.26	11.33	1,571,934	11.33
5/05/2026	11.54	11.65	11.23	11.50	3,345,622	11.50
5/04/2026	11.65	11.91	11.33	11.46	1,783,644	11.46
5/01/2026	11.91	11.96	11.62	11.77	2,478,917	11.77
4/30/2026	11.28	11.84	11.22	11.83	4,194,802	11.83