Uniti Group Inc (UNIT) Historical Stock Data
4.44 ↓1.59 (-26.37%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UNIT is down -0.74% a day on average. There have been 13 days where Uniti Group Inc closed green and 17 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.78 | 4.44 | ↓$1.34 (-23.18%) | 4.17 | 5.79 | 21.01M |
| 2024-05-02 | 5.80 | 6.03 | ↑$0.23 (3.97%) | 5.80 | 6.06 | 1.96M |
| 2024-05-01 | 5.79 | 5.81 | ↑$0.02 (0.35%) | 5.61 | 5.97 | 1.90M |
| 2024-04-30 | 5.62 | 5.75 | ↑$0.13 (2.31%) | 5.52 | 5.77 | 2.74M |
| 2024-04-29 | 5.79 | 5.70 | ↓$0.09 (-1.55%) | 5.68 | 5.85 | 1.72M |
| 2024-04-26 | 5.61 | 5.78 | ↑$0.17 (3.03%) | 5.56 | 5.83 | 3.11M |
| 2024-04-25 | 5.56 | 5.60 | ↑$0.04 (0.63%) | 5.44 | 5.65 | 3.08M |
| 2024-04-24 | 5.66 | 5.71 | ↑$0.05 (0.88%) | 5.66 | 6.01 | 8.68M |
| 2024-04-23 | 5.35 | 5.74 | ↑$0.39 (7.29%) | 5.32 | 6.01 | 5.32M |
| 2024-04-22 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.24 | 5.38 | 832.09K |
| 2024-04-19 | 5.25 | 5.31 | ↑$0.06 (1.14%) | 5.24 | 5.40 | 1.23M |
| 2024-04-18 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.28 | 5.38 | 0.96M |
| 2024-04-17 | 5.44 | 5.30 | ↓$0.14 (-2.57%) | 5.29 | 5.49 | 784.26K |
| 2024-04-16 | 5.41 | 5.37 | ↓$0.04 (-0.74%) | 5.32 | 5.45 | 1.14M |
| 2024-04-15 | 5.64 | 5.47 | ↓$0.17 (-3.01%) | 5.47 | 5.83 | 0.98M |
| 2024-04-12 | 5.68 | 5.61 | ↓$0.07 (-1.23%) | 5.58 | 5.73 | 1.11M |
| 2024-04-11 | 5.75 | 5.70 | ↓$0.05 (-0.87%) | 5.66 | 5.82 | 1.15M |
| 2024-04-10 | 5.71 | 5.71 | ↑$0.00 (0.00%) | 5.60 | 5.84 | 2.33M |
| 2024-04-09 | 5.75 | 5.91 | ↑$0.16 (2.78%) | 5.72 | 5.93 | 886.86K |
| 2024-04-08 | 5.65 | 5.74 | ↑$0.09 (1.59%) | 5.63 | 5.80 | 1.12M |
| 2024-04-05 | 5.70 | 5.62 | ↓$0.08 (-1.40%) | 5.59 | 5.72 | 1.37M |
| 2024-04-04 | 5.86 | 5.70 | ↓$0.16 (-2.73%) | 5.69 | 5.90 | 1.24M |
| 2024-04-03 | 5.82 | 5.81 | ↓$0.01 (-0.17%) | 5.70 | 5.84 | 1.12M |
| 2024-04-02 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.72 | 5.88 | 1.76M |
| 2024-04-01 | 5.94 | 5.92 | ↓$0.02 (-0.34%) | 5.83 | 6.02 | 1.13M |
| 2024-03-28 | 5.87 | 5.90 | ↑$0.03 (0.51%) | 5.84 | 5.97 | 1.71M |
| 2024-03-27 | 5.90 | 5.87 | ↓$0.03 (-0.51%) | 5.81 | 6.00 | 2.05M |
| 2024-03-26 | 6.11 | 5.94 | ↓$0.17 (-2.78%) | 5.93 | 6.11 | 1.51M |
| 2024-03-25 | 6.05 | 6.04 | ↓$0.01 (-0.17%) | 6.03 | 6.11 | 1.05M |
| 2024-03-22 | 6.37 | 6.02 | ↓$0.35 (-5.49%) | 6.02 | 6.38 | 1.84M |
Create an account or log in to view more rows.
$UNIT lets go <3
$UNIT hopefully next week...
$UNIT buy
$UNIT bought more
$UNIT Buy the dip.
$UNIT I'm not afraid.
I'm long
And I'm strong..........
$UNIT Same thing
different day
$UNIT Chill out and chill some more. It's all temporary.
$UNIT Of course
$UNIT what happened