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 |
| 2026-09-18 | 9.500 | 9.780 | 9.370 | 9.390 | 9.390 | 23 |
| 2026-09-17 | 9.890 | 9.890 | 9.530 | 9.620 | 9.620 | 13 |
| 2026-09-16 | 9.960 | 10.020 | 9.945 | 9.945 | 9.945 | 571 |
| 2026-09-15 | 9.840 | 9.990 | 9.730 | 9.740 | 9.740 | 21 |
| 2026-09-14 | 10.000 | 10.000 | 9.750 | 9.860 | 9.860 | 22 |
| 2026-09-11 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 52 |
| 2026-09-10 | 10.200 | 10.200 | 9.830 | 9.840 | 9.840 | 305 |
| 2026-09-09 | 10.330 | 10.370 | 10.010 | 10.020 | 10.020 | 177 |
| 2026-09-08 | 10.270 | 10.340 | 9.990 | 10.340 | 10.340 | 596 |
| 2026-09-04 | 10.110 | 10.270 | 9.910 | 10.203 | 10.203 | 682 |
| 2026-09-03 | 9.760 | 10.100 | 9.760 | 9.990 | 9.990 | 119 |
| 2026-09-02 | 9.810 | 9.840 | 9.788 | 9.788 | 9.788 | 168 |
| 2026-09-01 | 9.970 | 10.020 | 9.545 | 9.630 | 9.630 | 470 |
| 2026-08-28 | 10.130 | 10.350 | 10.130 | 10.220 | 10.220 | 26 |
| 2026-08-27 | 10.280 | 10.280 | 10.140 | 10.230 | 10.230 | 417 |
| 2026-08-26 | 10.120 | 10.250 | 10.098 | 10.171 | 10.171 | 1,083 |
| 2026-08-25 | 9.810 | 10.070 | 9.810 | 10.070 | 10.070 | 181 |
| 2026-08-24 | 9.880 | 10.030 | 9.700 | 9.820 | 9.820 | 78 |
| 2026-08-21 | 10.080 | 10.080 | 9.862 | 9.910 | 9.910 | 463 |
| 2026-08-20 | 10.228 | 10.460 | 10.120 | 10.120 | 10.120 | 456 |
| 2026-08-19 | 10.150 | 10.150 | 9.922 | 10.150 | 10.150 | 341 |
| 2026-08-18 | 9.750 | 9.900 | 9.590 | 9.860 | 9.860 | 36 |
| 2026-08-17 | 9.930 | 10.170 | 9.930 | 9.988 | 9.988 | 888 |
| 2026-08-14 | 9.910 | 9.980 | 9.660 | 9.939 | 9.939 | 84 |
| 2026-08-13 | 9.520 | 9.680 | 9.500 | 9.680 | 9.680 | 13 |
| 2026-08-12 | 9.250 | 9.560 | 9.250 | 9.520 | 9.520 | 14 |
| 2026-08-11 | 9.350 | 9.560 | 9.150 | 9.361 | 9.361 | 149 |
| 2026-08-10 | 9.640 | 9.640 | 9.340 | 9.352 | 9.352 | 1,162 |
| 2026-08-07 | 9.600 | 9.860 | 9.443 | 9.530 | 9.530 | 40 |
| 2026-08-06 | 9.940 | 10.190 | 9.670 | 9.980 | 9.980 | 348 |
| 2026-08-05 | 9.730 | 10.130 | 9.631 | 9.631 | 9.631 | 239 |
| 2026-08-04 | 9.620 | 9.990 | 9.620 | 9.990 | 9.990 | 525 |
| 2026-08-03 | 9.990 | 9.990 | 9.500 | 9.660 | 9.660 | 281 |
| 2026-07-31 | 9.245 | 9.770 | 9.210 | 9.770 | 9.770 | 358 |
| 2026-07-30 | 10.300 | 10.360 | 9.100 | 9.100 | 9.100 | 1,025 |
| 2026-07-29 | 10.345 | 10.345 | 10.200 | 10.340 | 10.340 | 722 |
| 2026-07-28 | 11.050 | 11.050 | 10.550 | 10.600 | 10.600 | 25 |
| 2026-07-27 | 10.910 | 11.180 | 10.575 | 10.590 | 10.590 | 388 |
| 2026-07-24 | 10.930 | 11.200 | 10.930 | 11.200 | 11.200 | 2 |
| 2026-07-23 | 11.000 | 11.030 | 11.000 | 11.030 | 11.030 | 1 |
Page 1 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.