Skip to main content

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

4.320 +0.070 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.250 4.330 4.210 4.320 1,820,514 +0.07(+1.65%)
Jun 27, 2025 4.240 4.290 4.170 4.250 2,249,572 +0.04(+0.95%)
Jun 26, 2025 4.160 4.220 4.110 4.210 1,239,770 +0.04(+0.96%)
Jun 25, 2025 4.190 4.230 4.160 4.170 1,159,865 -0.05(-1.18%)
Jun 24, 2025 4.220 4.255 4.140 4.220 1,625,018 +0.03(+0.72%)
Jun 23, 2025 4.060 4.200 4.030 4.190 1,554,774 +0.11(+2.70%)
Jun 20, 2025 4.140 4.210 4.015 4.080 3,187,031 -0.01(-0.24%)
Jun 18, 2025 4.030 4.190 3.995 4.090 1,541,055 +0.04(+0.86%)
Jun 17, 2025 4.100 4.170 4.050 4.055 1,267,391 -0.06(-1.34%)
Jun 16, 2025 4.140 4.220 4.085 4.110 1,769,173 +0.01(+0.24%)
Jun 13, 2025 4.080 4.185 4.050 4.100 1,897,089 -0.06(-1.44%)
Jun 12, 2025 4.170 4.200 4.085 4.160 1,543,781 -0.04(-0.95%)
Jun 11, 2025 4.310 4.440 4.195 4.200 1,966,141 -0.11(-2.55%)
Jun 10, 2025 4.270 4.350 4.220 4.310 1,103,954 +0.04(+0.94%)
Jun 09, 2025 4.370 4.370 4.190 4.270 1,426,301 -0.08(-1.84%)
Jun 06, 2025 4.380 4.450 4.340 4.350 926,552 +0.04(+0.93%)
Jun 05, 2025 4.320 4.400 4.276 4.310 1,822,625 -0.01(-0.23%)
Jun 04, 2025 4.430 4.430 4.320 4.320 1,177,670 -0.11(-2.48%)
Jun 03, 2025 4.300 4.440 4.160 4.430 1,661,345 +0.12(+2.78%)
Jun 02, 2025 4.270 4.360 4.220 4.310 1,418,279 +0.01(+0.23%)
May 30, 2025 4.390 4.420 4.285 4.300 1,835,675 -0.11(-2.49%)
May 29, 2025 4.430 4.475 4.325 4.410 2,042,308 +0.00(+0.00%)
May 28, 2025 4.430 4.430 4.320 4.410 1,953,224 +0.01(+0.23%)
May 27, 2025 4.230 4.410 4.210 4.400 1,857,545 +0.20(+4.76%)
May 23, 2025 4.350 4.380 4.180 4.200 2,993,374 -0.20(-4.55%)
May 22, 2025 4.350 4.435 4.335 4.400 2,016,736 +0.02(+0.46%)
May 21, 2025 4.440 4.450 4.350 4.380 1,829,322 -0.11(-2.45%)
May 20, 2025 4.520 4.560 4.450 4.490 1,860,190 -0.06(-1.32%)
May 19, 2025 4.540 4.625 4.510 4.550 2,976,634 -0.09(-1.94%)
May 16, 2025 4.800 4.820 4.560 4.640 2,077,902 -0.21(-4.33%)
May 15, 2025 4.790 4.950 4.770 4.850 3,254,963 +0.10(+2.11%)
May 14, 2025 4.640 4.760 4.580 4.750 2,382,671 +0.09(+1.93%)
May 13, 2025 4.630 4.690 4.540 4.660 1,984,699 +0.09(+1.97%)
May 12, 2025 4.670 4.765 4.545 4.570 2,753,869 +0.05(+1.11%)
May 09, 2025 4.460 4.620 4.375 4.520 2,153,543 +0.09(+2.03%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.