Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7.420 | 7.420 | 7.385 | 7.385 | 7.385 | 84 |
| 2026-01-23 | 7.491 | 7.494 | 7.490 | 7.494 | 7.494 | 500 |
| 2026-01-22 | 7.840 | 7.958 | 7.792 | 7.899 | 7.899 | 1,164 |
| 2026-01-21 | 7.500 | 7.741 | 7.500 | 7.688 | 7.688 | 702 |
| 2026-01-20 | 7.372 | 7.372 | 7.261 | 7.261 | 7.261 | 219 |
| 2026-01-16 | 7.412 | 7.415 | 7.412 | 7.412 | 7.412 | 1,537 |
| 2026-01-15 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 71 |
| 2026-01-14 | 7.600 | 7.600 | 7.440 | 7.440 | 7.440 | 341 |
| 2026-01-13 | 8.060 | 8.110 | 7.992 | 8.042 | 8.042 | 1,316 |
| 2026-01-12 | 7.530 | 7.680 | 7.530 | 7.656 | 7.656 | 10,688 |
| 2026-01-09 | 7.280 | 7.439 | 7.280 | 7.439 | 7.439 | 637 |
| 2026-01-07 | 7.205 | 7.568 | 7.148 | 7.431 | 7.431 | 6,231 |
| 2026-01-06 | 7.052 | 7.052 | 7.052 | 7.052 | 7.052 | 1,200 |
| 2026-01-05 | 6.682 | 6.968 | 6.625 | 6.968 | 6.968 | 346 |
| 2026-01-02 | 7.000 | 7.055 | 7.000 | 7.055 | 7.055 | 94 |
| 2025-12-31 | 6.872 | 6.930 | 6.872 | 6.930 | 6.930 | 392 |
| 2025-12-30 | 6.940 | 6.990 | 6.940 | 6.990 | 6.990 | 60 |
| 2025-12-29 | 7.010 | 7.045 | 7.000 | 7.029 | 7.029 | 2,268 |
| 2025-12-24 | 7.165 | 7.168 | 7.102 | 7.168 | 7.168 | 388 |
| 2025-12-23 | 7.190 | 7.198 | 7.155 | 7.169 | 7.169 | 940 |
| 2025-12-22 | 7.074 | 7.074 | 7.074 | 7.074 | 7.074 | 150 |
| 2025-12-19 | 7.206 | 7.208 | 7.179 | 7.179 | 7.179 | 1,005 |
| 2025-12-18 | 7.205 | 7.205 | 7.205 | 7.205 | 7.205 | 1,400 |
| 2025-12-17 | 7.340 | 7.340 | 7.055 | 7.151 | 7.151 | 520 |
| 2025-12-16 | 7.412 | 7.550 | 7.412 | 7.550 | 7.550 | 309 |
| 2025-12-15 | 7.470 | 7.472 | 7.361 | 7.461 | 7.461 | 3,955 |
| 2025-12-12 | 7.240 | 7.570 | 7.240 | 7.290 | 7.290 | 13,046 |
| 2025-12-11 | 7.055 | 7.197 | 6.940 | 7.060 | 7.060 | 11,367 |
| 2025-12-10 | 6.482 | 6.571 | 6.481 | 6.571 | 6.571 | 230 |
| 2025-12-09 | 6.580 | 6.585 | 6.390 | 6.390 | 6.390 | 2,123 |
| 2025-12-08 | 6.450 | 6.545 | 6.375 | 6.518 | 6.518 | 404 |
| 2025-12-05 | 6.462 | 6.462 | 6.391 | 6.391 | 6.391 | 1,620 |
| 2025-12-04 | 6.651 | 6.651 | 6.651 | 6.651 | 6.651 | 42 |
| 2025-12-03 | 6.620 | 6.785 | 6.620 | 6.780 | 6.780 | 7,061 |
| 2025-12-02 | 6.508 | 6.828 | 6.508 | 6.770 | 6.770 | 5,766 |
| 2025-12-01 | 6.270 | 6.368 | 6.270 | 6.368 | 6.368 | 853 |
| 2025-11-26 | 6.350 | 6.435 | 6.350 | 6.435 | 6.435 | 2,958 |
| 2025-11-25 | 5.880 | 6.235 | 5.880 | 6.235 | 6.235 | 3,582 |
| 2025-11-24 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 774 |
| 2025-11-21 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 100 |
| 2025-11-20 | 6.075 | 6.075 | 6.075 | 6.075 | 6.075 | 1,507 |
| 2025-11-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 550 |
| 2025-11-18 | 6.180 | 6.200 | 6.180 | 6.200 | 6.200 | 100 |
| 2025-11-17 | 6.309 | 6.335 | 6.291 | 6.291 | 6.291 | 176 |
| 2025-11-14 | 5.922 | 6.285 | 5.922 | 6.285 | 6.285 | 1,017 |
| 2025-11-13 | 6.690 | 6.690 | 6.265 | 6.270 | 6.270 | 7,890 |
| 2025-11-12 | 6.900 | 6.900 | 6.445 | 6.600 | 6.600 | 11,465 |
| 2025-11-11 | 6.472 | 6.800 | 6.472 | 6.800 | 6.800 | 2,601 |
| 2025-11-10 | 6.730 | 6.765 | 6.610 | 6.655 | 6.655 | 4,061 |
| 2025-11-07 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 2,001 |
| 2025-11-06 | 6.312 | 6.555 | 6.221 | 6.229 | 6.229 | 2,006 |
| 2025-11-05 | 6.250 | 6.570 | 6.220 | 6.500 | 6.500 | 8,174 |
| 2025-11-04 | 6.210 | 6.455 | 5.715 | 6.215 | 6.215 | 2,450 |
| 2025-11-03 | 5.690 | 5.752 | 5.678 | 5.750 | 5.750 | 504 |
| 2025-10-31 | 5.790 | 5.861 | 5.790 | 5.861 | 5.861 | 6 |
| 2025-10-30 | 5.740 | 5.740 | 5.670 | 5.739 | 5.739 | 1,615 |
| 2025-10-29 | 6.105 | 6.215 | 6.102 | 6.215 | 6.215 | 1,991 |
| 2025-10-28 | 6.250 | 6.250 | 5.895 | 5.931 | 5.931 | 2,806 |
| 2025-10-27 | 6.120 | 6.120 | 5.980 | 6.105 | 6.105 | 6,763 |
| 2025-10-24 | 6.050 | 6.076 | 5.970 | 6.065 | 6.065 | 3,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 0.1500 USD |
| 2024-03-27 | 0.1500 USD |
| 2023-12-14 | 0.1500 USD |
| 2023-09-07 | 0.1500 USD |
| 2023-06-15 | 0.1500 USD |
| 2023-03-30 | 0.1500 USD |
| 2022-12-15 | 0.1500 USD |
| 2022-09-08 | 0.1500 USD |
| 2022-06-16 | 0.1500 USD |
| 2022-03-31 | 0.1500 USD |
| 2021-12-16 | 0.1500 USD |
| 2021-09-16 | 0.1500 USD |
| 2021-06-17 | 0.1500 USD |
| 2021-03-31 | 0.1500 USD |
| 2020-12-14 | 0.1500 USD |
| 2020-09-17 | 0.1500 USD |
| 2020-06-25 | 0.1500 USD |
| 2020-03-30 | 0.1500 USD |
| 2019-12-30 | 0.2200 USD |
| 2019-09-27 | 0.0500 USD |
| 2019-06-27 | 0.0500 USD |
| 2019-03-29 | 0.0500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.