Uniti Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 19 · 1,125 trading daysOlder →

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.