Uniti Group Inc (UNIT) Historical Stock Data
7.17 ↑0.02 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNIT is up 0.19% a day on average. There have been 15 days where Uniti Group Inc closed green and 15 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.19 | 7.17 | ↓$0.02 (-0.28%) | 7.05 | 7.26 | 878.08K |
| 2025-12-23 | 7.17 | 7.15 | ↓$0.02 (-0.28%) | 7.10 | 7.21 | 2.40M |
| 2025-12-22 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 7.02 | 7.23 | 1.39M |
| 2025-12-19 | 7.19 | 7.12 | ↓$0.07 (-0.97%) | 7.11 | 7.24 | 8.87M |
| 2025-12-18 | 7.24 | 7.20 | ↓$0.04 (-0.55%) | 7.02 | 7.29 | 3.76M |
| 2025-12-17 | 7.34 | 7.17 | ↓$0.17 (-2.32%) | 7.05 | 7.42 | 2.92M |
| 2025-12-16 | 7.41 | 7.37 | ↓$0.04 (-0.54%) | 7.30 | 7.59 | 4.06M |
| 2025-12-15 | 7.47 | 7.50 | ↑$0.03 (0.40%) | 7.32 | 7.59 | 4.09M |
| 2025-12-12 | 7.29 | 7.45 | ↑$0.16 (2.19%) | 7.27 | 7.63 | 3.05M |
| 2025-12-11 | 6.78 | 7.24 | ↑$0.46 (6.78%) | 6.78 | 7.29 | 4.77M |
| 2025-12-10 | 6.48 | 6.75 | ↑$0.27 (4.17%) | 6.46 | 6.82 | 2.11M |
| 2025-12-09 | 6.49 | 6.47 | ↓$0.02 (-0.31%) | 6.37 | 6.60 | 1.46M |
| 2025-12-08 | 6.45 | 6.50 | ↑$0.05 (0.78%) | 6.36 | 6.64 | 2.22M |
| 2025-12-05 | 6.57 | 6.39 | ↓$0.18 (-2.74%) | 6.36 | 6.61 | 1.61M |
| 2025-12-04 | 6.65 | 6.57 | ↓$0.08 (-1.20%) | 6.56 | 6.78 | 2.77M |
| 2025-12-03 | 6.62 | 6.66 | ↑$0.04 (0.60%) | 6.59 | 6.81 | 1.69M |
| 2025-12-02 | 6.50 | 6.62 | ↑$0.12 (1.85%) | 6.45 | 6.90 | 3.61M |
| 2025-12-01 | 6.27 | 6.43 | ↑$0.16 (2.55%) | 6.19 | 6.47 | 1.54M |
| 2025-11-28 | 6.27 | 6.37 | ↑$0.10 (1.59%) | 6.26 | 6.44 | 870.13K |
| 2025-11-26 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.27 | 6.49 | 2.92M |
| 2025-11-25 | 6.02 | 6.26 | ↑$0.24 (3.99%) | 6.00 | 6.28 | 2.61M |
| 2025-11-24 | 6.03 | 5.95 | ↓$0.08 (-1.33%) | 5.82 | 6.15 | 2.16M |
| 2025-11-21 | 5.85 | 5.98 | ↑$0.13 (2.14%) | 5.85 | 6.14 | 2.31M |
| 2025-11-20 | 6.07 | 5.86 | ↓$0.21 (-3.46%) | 5.85 | 6.21 | 2.07M |
| 2025-11-19 | 6.17 | 5.96 | ↓$0.21 (-3.40%) | 5.86 | 6.24 | 2.66M |
| 2025-11-18 | 6.27 | 6.15 | ↓$0.12 (-1.91%) | 6.11 | 6.31 | 2.14M |
| 2025-11-17 | 6.25 | 6.29 | ↑$0.04 (0.64%) | 6.11 | 6.35 | 1.93M |
| 2025-11-14 | 5.90 | 6.28 | ↑$0.38 (6.44%) | 5.87 | 6.32 | 2.48M |
| 2025-11-13 | 6.70 | 6.04 | ↓$0.67 (-9.93%) | 6.03 | 6.72 | 1.99M |
| 2025-11-12 | 6.85 | 6.73 | ↓$0.12 (-1.75%) | 6.42 | 6.97 | 2.88M |
Create an account or log in to view more rows.
$UNIT trash
$UNIT hi hi
$UNIT buying a share monday LFG
$UNIT puts r going to print tomorrow
$UNIT hot trash
$UNIT i like the stock
$UNIT 5 minute looks sexy
$UNIT come on I wana jump up and down
$UNIT hint hint this is when you buy a few
$UNIT volume is almost nonexistent