Skip to main content

Uniti Group Inc. - Common Stock (NQ: UNIT )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.130 5.255 5.025 5.140 3,056,102 +0.05(+0.98%)
Mar 11, 2025 4.990 5.160 4.955 5.090 2,870,247 +0.09(+1.80%)
Mar 10, 2025 5.280 5.320 4.945 5.000 2,529,468 -0.32(-6.02%)
Mar 07, 2025 5.220 5.360 5.185 5.320 1,746,219 +0.10(+1.92%)
Mar 06, 2025 5.210 5.280 5.080 5.220 2,022,596 -0.06(-1.14%)
Mar 05, 2025 5.380 5.460 5.260 5.280 3,360,562 -0.07(-1.31%)
Mar 04, 2025 5.560 5.590 5.325 5.350 3,316,072 -0.28(-4.97%)
Mar 03, 2025 5.720 5.790 5.610 5.630 2,353,133 -0.11(-1.92%)
Feb 28, 2025 5.660 5.770 5.660 5.740 1,712,935 +0.04(+0.70%)
Feb 27, 2025 5.680 5.870 5.645 5.700 1,676,457 +0.00(+0.00%)
Feb 26, 2025 5.900 6.020 5.700 5.700 1,742,315 -0.20(-3.39%)
Feb 25, 2025 5.740 6.060 5.730 5.900 3,432,532 +0.13(+2.25%)
Feb 24, 2025 5.920 6.170 5.740 5.770 4,105,154 +0.15(+2.67%)
Feb 21, 2025 5.690 5.980 5.560 5.620 3,518,428 +0.20(+3.69%)
Feb 20, 2025 5.450 5.510 5.330 5.420 5,039,167 -0.06(-1.09%)
Feb 19, 2025 5.500 5.580 5.450 5.480 1,571,125 -0.06(-1.08%)
Feb 18, 2025 5.790 5.790 5.400 5.540 2,646,753 -0.28(-4.81%)
Feb 14, 2025 5.570 5.860 5.515 5.820 2,889,909 +0.27(+4.86%)
Feb 13, 2025 5.490 5.560 5.475 5.550 936,610 +0.08(+1.46%)
Feb 12, 2025 5.460 5.500 5.350 5.470 1,446,801 -0.09(-1.62%)
Feb 11, 2025 5.350 5.570 5.350 5.560 894,791 +0.14(+2.58%)
Feb 10, 2025 5.370 5.430 5.350 5.420 1,412,827 +0.04(+0.74%)
Feb 07, 2025 5.450 5.490 5.325 5.380 1,237,417 -0.09(-1.65%)
Feb 06, 2025 5.510 5.580 5.460 5.470 967,672 -0.03(-0.55%)
Feb 05, 2025 5.450 5.595 5.370 5.500 1,584,655 +0.10(+1.85%)
Feb 04, 2025 5.250 5.420 5.060 5.400 1,524,377 +0.10(+1.89%)
Feb 03, 2025 5.320 5.430 5.255 5.300 1,640,691 -0.15(-2.75%)
Jan 31, 2025 5.520 5.630 5.410 5.450 1,912,213 -0.04(-0.73%)
Jan 30, 2025 5.390 5.525 5.380 5.490 1,219,196 +0.15(+2.81%)
Jan 29, 2025 5.440 5.480 5.320 5.340 1,258,821 -0.11(-2.02%)
Jan 28, 2025 5.540 5.580 5.440 5.450 2,024,010 -0.06(-1.09%)
Jan 27, 2025 5.730 5.780 5.330 5.510 3,128,603 -0.26(-4.51%)
Jan 24, 2025 5.680 5.840 5.650 5.770 2,371,846 +0.06(+1.05%)
Jan 23, 2025 5.690 5.775 5.645 5.710 1,037,371 +0.00(+0.00%)
Jan 22, 2025 5.880 5.910 5.680 5.710 2,002,201 -0.22(-3.71%)
Jan 21, 2025 6.000 6.070 5.885 5.930 1,921,761 -0.05(-0.84%)
Jan 17, 2025 5.910 6.050 5.880 5.980 2,405,295 +0.13(+2.22%)
Jan 16, 2025 5.690 5.855 5.650 5.850 1,437,633 +0.17(+2.99%)
Jan 15, 2025 5.620 5.780 5.515 5.680 2,756,533 +0.20(+3.65%)
Jan 14, 2025 5.380 5.520 5.320 5.480 1,174,216 +0.15(+2.81%)
Jan 13, 2025 5.280 5.330 5.140 5.330 1,275,331 +0.00(+0.00%)
Jan 10, 2025 5.300 5.360 5.240 5.330 1,422,219 -0.10(-1.84%)
Jan 08, 2025 5.390 5.460 5.360 5.430 1,731,095 +0.02(+0.37%)
Jan 07, 2025 5.500 5.550 5.305 5.410 1,878,269 -0.08(-1.46%)
Jan 06, 2025 5.460 5.520 5.390 5.490 2,179,634 +0.01(+0.18%)
Jan 03, 2025 5.560 5.605 5.440 5.480 2,005,672 -0.07(-1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.