Uniti Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.670 | 5.701 | 5.530 | 5.531 | 9.174 | 1,730 |
| 2025-07-23 | 5.475 | 5.550 | 5.460 | 5.490 | 9.106 | 1,997 |
| 2025-07-22 | 5.230 | 5.352 | 5.180 | 5.352 | 8.877 | 1,451 |
| 2025-07-21 | 4.862 | 5.360 | 4.860 | 5.360 | 8.890 | 14,559 |
| 2025-07-18 | 4.940 | 4.940 | 4.940 | 4.940 | 8.194 | 5 |
| 2025-07-17 | 4.710 | 4.895 | 4.710 | 4.881 | 8.096 | 2,294 |
| 2025-07-16 | 4.625 | 4.679 | 4.615 | 4.679 | 7.761 | 204 |
| 2025-07-15 | 4.720 | 4.760 | 4.571 | 4.571 | 7.582 | 51 |
| 2025-07-14 | 4.500 | 4.620 | 4.500 | 4.620 | 7.663 | 414 |
| 2025-07-11 | 4.395 | 4.395 | 4.395 | 4.395 | 7.290 | 24 |
| 2025-07-10 | 4.430 | 4.430 | 4.365 | 4.419 | 7.329 | 133 |
| 2025-07-09 | 4.320 | 4.405 | 4.300 | 4.385 | 7.273 | 1,122 |
| 2025-07-08 | 4.230 | 4.369 | 4.220 | 4.369 | 7.246 | 147 |
| 2025-07-07 | 4.320 | 4.372 | 4.282 | 4.282 | 7.102 | 353 |
| 2025-07-03 | 4.380 | 4.399 | 4.379 | 4.390 | 7.282 | 344 |
| 2025-07-02 | 4.365 | 4.365 | 4.330 | 4.349 | 7.213 | 170 |
| 2025-07-01 | 4.350 | 4.475 | 4.350 | 4.465 | 7.406 | 559 |
| 2025-06-30 | 4.279 | 4.305 | 4.279 | 4.305 | 7.141 | 1,514 |
| 2025-06-27 | 4.195 | 4.265 | 4.191 | 4.265 | 7.074 | 303 |
| 2025-06-26 | 4.179 | 4.181 | 4.170 | 4.181 | 6.935 | 157 |
| 2025-06-25 | 4.179 | 4.200 | 4.170 | 4.190 | 6.950 | 3,059 |
| 2025-06-24 | 4.210 | 4.225 | 4.210 | 4.225 | 7.008 | 1,496 |
| 2025-06-23 | 4.060 | 4.129 | 4.060 | 4.075 | 6.759 | 493 |
| 2025-06-20 | 4.140 | 4.190 | 4.100 | 4.180 | 6.933 | 53 |
| 2025-06-18 | 4.030 | 4.050 | 4.010 | 4.050 | 6.718 | 351 |
| 2025-06-17 | 4.105 | 4.118 | 4.105 | 4.118 | 6.830 | 189 |
| 2025-06-16 | 4.120 | 4.149 | 4.115 | 4.115 | 6.825 | 364 |
| 2025-06-13 | 4.080 | 4.158 | 4.060 | 4.129 | 6.848 | 1,650 |
| 2025-06-12 | 4.149 | 4.149 | 4.100 | 4.130 | 6.850 | 422 |
| 2025-06-11 | 4.352 | 4.420 | 4.310 | 4.310 | 7.149 | 1,565 |
| 2025-06-10 | 4.260 | 4.310 | 4.260 | 4.310 | 7.149 | 306 |
| 2025-06-09 | 4.360 | 4.370 | 4.195 | 4.215 | 6.991 | 4,293 |
| 2025-06-06 | 4.350 | 4.399 | 4.350 | 4.399 | 7.296 | 175 |
| 2025-06-05 | 4.305 | 4.391 | 4.300 | 4.391 | 7.284 | 918 |
| 2025-06-04 | 4.430 | 4.430 | 4.355 | 4.355 | 7.223 | 1,049 |
| 2025-06-03 | 4.260 | 4.399 | 4.165 | 4.399 | 7.296 | 273 |
| 2025-06-02 | 4.250 | 4.321 | 4.250 | 4.321 | 7.167 | 16 |
| 2025-05-30 | 4.390 | 4.390 | 4.390 | 4.390 | 7.282 | 1 |
| 2025-05-29 | 4.415 | 4.415 | 4.358 | 4.358 | 7.228 | 99 |
| 2025-05-28 | 4.430 | 4.430 | 4.359 | 4.411 | 7.317 | 310 |
| 2025-05-27 | 4.240 | 4.369 | 4.230 | 4.369 | 7.246 | 2,317 |
| 2025-05-23 | 4.359 | 4.359 | 4.325 | 4.349 | 7.213 | 426 |
| 2025-05-22 | 4.350 | 4.408 | 4.350 | 4.395 | 7.290 | 297 |
| 2025-05-21 | 4.419 | 4.419 | 4.370 | 4.370 | 7.248 | 1,199 |
| 2025-05-20 | 4.465 | 4.499 | 4.465 | 4.499 | 7.462 | 86 |
| 2025-05-19 | 4.531 | 4.549 | 4.531 | 4.549 | 7.545 | 1,313 |
| 2025-05-16 | 4.780 | 4.828 | 4.580 | 4.580 | 7.597 | 1,818 |
| 2025-05-15 | 4.790 | 4.915 | 4.790 | 4.910 | 8.144 | 1,115 |
| 2025-05-14 | 4.640 | 4.692 | 4.630 | 4.692 | 7.782 | 124 |
| 2025-05-13 | 4.630 | 4.655 | 4.630 | 4.655 | 7.721 | 17 |
| 2025-05-12 | 4.659 | 4.660 | 4.650 | 4.660 | 7.729 | 8 |
| 2025-05-09 | 4.515 | 4.611 | 4.489 | 4.489 | 7.445 | 1,226 |
| 2025-05-08 | 4.362 | 4.448 | 4.361 | 4.448 | 7.378 | 1,797 |
| 2025-05-07 | 4.540 | 4.540 | 4.200 | 4.200 | 6.966 | 2,236 |
| 2025-05-06 | 4.732 | 4.732 | 4.505 | 4.505 | 7.472 | 4,214 |
| 2025-05-02 | 5.018 | 5.018 | 4.990 | 4.990 | 8.277 | 278 |
| 2025-05-01 | 4.930 | 4.971 | 4.930 | 4.971 | 8.246 | 96 |
| 2025-04-30 | 4.880 | 4.880 | 4.845 | 4.845 | 8.036 | 259 |
| 2025-04-28 | 4.760 | 4.835 | 4.750 | 4.835 | 8.020 | 810 |
| 2025-04-25 | 4.770 | 4.770 | 4.770 | 4.770 | 7.912 | 8 |
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.