Uniti Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	5.510	5.544	5.455	5.544	5.544	873
2025-10-22	5.599	5.615	5.591	5.591	5.591	203
2025-10-21	5.585	5.585	5.551	5.551	5.551	102
2025-10-20	5.730	5.730	5.605	5.631	5.631	1,602
2025-10-16	5.720	5.820	5.562	5.562	5.562	1,556
2025-10-15	5.640	5.655	5.539	5.539	5.539	776
2025-10-14	5.330	5.372	5.302	5.372	5.372	950
2025-10-13	5.950	5.950	5.500	5.500	5.500	4,797
2025-10-10	6.055	6.337	5.745	5.745	5.745	1,169
2025-10-09	6.105	6.130	5.860	5.945	5.945	1,359
2025-10-08	5.930	6.255	5.914	6.202	6.202	4,956
2025-10-07	6.120	6.120	5.975	6.055	6.055	464
2025-10-06	5.741	6.015	5.710	6.015	6.015	3,119
2025-10-03	5.698	5.961	5.678	5.899	5.899	2,095
2025-10-02	6.020	6.029	5.735	5.735	5.735	1,563
2025-10-01	6.110	6.165	6.071	6.165	6.165	2,779
2025-09-30	5.969	6.059	5.919	6.059	6.059	607
2025-09-29	6.059	6.109	6.051	6.079	6.079	176
2025-09-26	6.190	6.220	6.190	6.199	6.199	4,304
2025-09-25	6.306	6.306	6.152	6.185	6.185	3,649
2025-09-23	6.490	6.861	6.490	6.772	6.772	2,037
2025-09-22	6.390	6.440	6.390	6.440	6.440	3
2025-09-19	6.830	6.900	6.660	6.660	6.660	424
2025-09-18	6.850	6.850	6.739	6.825	6.825	2,192
2025-09-17	6.640	6.761	6.640	6.761	6.761	426
2025-09-16	6.700	6.700	6.460	6.460	6.460	638
2025-09-15	7.000	7.000	6.870	6.870	6.870	47
2025-09-12	7.120	7.120	6.866	6.874	6.874	2,401
2025-09-11	6.835	7.075	6.810	7.075	7.075	2,636
2025-09-10	7.040	7.451	7.040	7.181	7.181	2,987
2025-09-09	7.250	7.265	7.070	7.070	7.070	6,221
2025-09-08	7.000	7.451	6.995	7.341	7.341	9,720
2025-09-05	6.435	6.435	6.435	6.435	6.435	5
2025-09-04	6.041	6.041	6.041	6.041	6.041	10
2025-09-03	5.750	5.925	5.710	5.885	5.885	13,650
2025-09-02	6.265	6.265	5.910	5.910	5.910	1,341
2025-08-29	6.422	6.430	6.339	6.339	6.339	197
2025-08-28	6.791	6.875	6.781	6.781	6.781	588
2025-08-27	6.511	6.511	6.511	6.511	6.511	1
2025-08-22	5.960	6.425	5.960	6.425	6.425	497
2025-08-21	6.098	6.098	6.019	6.029	6.029	521
2025-08-20	6.230	6.230	6.230	6.230	6.230	10
2025-08-19	6.250	6.279	6.250	6.259	6.259	106
2025-08-18	6.360	6.360	6.199	6.199	6.199	263
2025-08-15	6.440	6.455	6.239	6.455	6.455	278
2025-08-14	6.612	6.620	6.499	6.539	6.539	3,871
2025-08-13	6.835	6.909	6.720	6.909	6.909	3,411
2025-08-12	6.352	6.711	6.352	6.711	6.711	716
2025-08-11	6.500	6.619	6.500	6.599	6.599	91
2025-08-08	6.968	6.968	6.531	6.531	6.531	486
2025-08-07	7.110	7.110	7.030	7.030	7.030	266
2025-08-06	7.370	7.380	7.021	7.109	7.109	310
2025-08-05	7.752	7.820	7.275	7.308	7.308	985
2025-08-04	7.851	8.317	7.450	7.450	7.450	8,953
2025-08-01	5.208	5.208	5.145	5.145	8.534	540
2025-07-31	5.578	5.578	5.301	5.301	8.793	1,505
2025-07-30	5.637	5.673	5.500	5.540	9.189	5,086
2025-07-29	5.780	5.780	5.618	5.631	9.340	234
2025-07-28	5.820	5.820	5.682	5.795	9.612	415
2025-07-25	5.790	5.790	5.750	5.785	9.595	539

← NewerPage 5 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.