Uniti Group Inc. - Common Stock (NQ:UNIT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	4.350	4.455	4.335	4.430	1,887,748	+0.08(+1.84%)
May 07, 2025	4.540	4.550	4.180	4.350	3,130,259	-0.17(-3.76%)
May 06, 2025	4.700	4.980	4.385	4.520	3,884,332	-0.48(-9.60%)
May 05, 2025	4.890	5.000	4.890	5.000	2,190,833	+0.04(+0.81%)
May 02, 2025	5.000	5.060	4.950	4.960	1,092,896	+0.03(+0.61%)
May 01, 2025	4.930	5.020	4.900	4.930	1,539,396	+0.01(+0.20%)
Apr 30, 2025	4.880	4.950	4.830	4.920	1,582,821	-0.01(-0.20%)
Apr 29, 2025	4.840	4.950	4.840	4.930	1,458,699	+0.05(+1.02%)
Apr 28, 2025	4.760	4.890	4.750	4.880	1,873,853	+0.12(+2.52%)
Apr 25, 2025	4.750	4.790	4.710	4.760	1,226,200	-0.04(-0.83%)
Apr 24, 2025	4.720	4.820	4.710	4.800	1,421,235	+0.10(+2.13%)
Apr 23, 2025	4.840	4.910	4.675	4.700	1,993,121	+0.05(+1.08%)
Apr 22, 2025	4.640	4.725	4.575	4.650	2,073,847	+0.08(+1.75%)
Apr 21, 2025	4.720	4.730	4.535	4.570	1,865,787	-0.18(-3.79%)
Apr 17, 2025	4.530	4.789	4.525	4.750	1,796,066	+0.19(+4.17%)
Apr 16, 2025	4.580	4.655	4.480	4.560	1,990,378	-0.06(-1.30%)
Apr 15, 2025	4.460	4.705	4.450	4.620	1,974,947	+0.12(+2.67%)
Apr 14, 2025	4.420	4.580	4.360	4.500	2,277,935	+0.20(+4.65%)
Apr 11, 2025	4.220	4.360	4.180	4.300	1,726,190	+0.04(+0.94%)
Apr 10, 2025	4.250	4.350	4.130	4.260	2,110,798	-0.16(-3.62%)
Apr 09, 2025	4.000	4.515	4.000	4.420	4,692,525	+0.27(+6.51%)
Apr 08, 2025	4.560	4.605	4.090	4.150	3,071,263	-0.25(-5.68%)
Apr 07, 2025	4.400	4.685	4.260	4.400	3,307,273	-0.23(-4.97%)
Apr 04, 2025	4.730	4.830	4.525	4.630	3,337,766	-0.31(-6.28%)
Apr 03, 2025	5.070	5.240	4.825	4.940	2,017,703	-0.30(-5.73%)
Apr 02, 2025	5.140	5.265	5.140	5.240	1,524,958	+0.02(+0.38%)
Apr 01, 2025	5.020	5.250	5.010	5.220	2,087,423	+0.18(+3.57%)
Mar 31, 2025	4.850	5.170	4.830	5.040	3,176,774	+0.11(+2.23%)
Mar 28, 2025	4.810	5.000	4.730	4.930	2,065,369	+0.09(+1.86%)
Mar 27, 2025	4.990	5.000	4.820	4.840	1,749,817	-0.16(-3.20%)
Mar 26, 2025	5.010	5.070	4.890	5.000	1,937,166	-0.01(-0.20%)
Mar 25, 2025	5.100	5.130	4.955	5.010	2,873,920	-0.08(-1.57%)
Mar 24, 2025	5.060	5.210	5.060	5.090	2,129,310	+0.10(+2.00%)
Mar 21, 2025	4.920	5.135	4.880	4.990	5,338,394	+0.00(+0.00%)
Mar 20, 2025	4.970	5.060	4.965	4.990	1,273,182	-0.05(-0.99%)
Mar 19, 2025	4.990	5.100	4.965	5.040	1,806,660	+0.07(+1.41%)
Mar 18, 2025	5.070	5.100	4.960	4.970	1,789,701	-0.17(-3.31%)
Mar 17, 2025	4.960	5.250	4.960	5.140	2,759,802	+0.19(+3.84%)
Mar 14, 2025	4.770	4.995	4.770	4.950	2,407,918	+0.20(+4.21%)
Mar 13, 2025	5.110	5.130	4.730	4.750	2,936,605	-0.39(-7.59%)
Mar 12, 2025	5.130	5.255	5.025	5.140	3,056,102	+0.05(+0.98%)
Mar 11, 2025	4.990	5.160	4.955	5.090	2,870,247	+0.09(+1.80%)
Mar 10, 2025	5.280	5.320	4.945	5.000	2,529,468	-0.32(-6.02%)
Mar 07, 2025	5.220	5.360	5.185	5.320	1,746,219	+0.10(+1.92%)
Mar 06, 2025	5.210	5.280	5.080	5.220	2,022,596	-0.06(-1.14%)
Mar 05, 2025	5.380	5.460	5.260	5.280	3,360,562	-0.07(-1.31%)
Mar 04, 2025	5.560	5.590	5.325	5.350	3,316,072	-0.28(-4.97%)