Uniti Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	5.740	5.750	5.438	5.440	5.440	3,063
2026-10-15	5.710	5.875	5.580	5.875	5.875	542
2026-10-14	6.600	6.600	5.930	6.060	6.060	1,549
2026-10-13	6.940	6.940	6.710	6.710	6.710	338
2026-10-12	6.970	6.970	6.730	6.770	6.770	205
2026-10-09	7.500	7.550	6.960	7.000	7.000	18,119
2026-10-08	7.840	7.840	7.310	7.408	7.408	4,932
2026-10-07	8.070	8.070	7.801	7.801	7.801	1,658
2026-10-06	8.150	8.170	7.960	7.960	7.960	27
2026-10-05	8.120	8.180	8.020	8.050	8.050	20
2026-10-02	8.050	8.445	7.980	8.232	8.232	124
2026-10-01	8.282	8.340	7.630	7.910	7.910	5,375
2026-09-30	8.580	8.640	8.360	8.390	8.390	382
2026-09-29	8.770	8.790	8.520	8.790	8.790	74
2026-09-28	8.780	8.890	8.612	8.615	8.615	1,414
2026-09-25	8.950	8.950	8.760	8.815	8.815	1,624
2026-09-24	9.340	9.340	9.000	9.000	9.000	12
2026-09-23	9.550	9.550	9.100	9.160	9.160	87
2026-09-22	9.500	9.710	9.470	9.561	9.561	548
2026-09-21	9.460	9.750	9.460	9.630	9.630	5

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.