Uniti Group Inc (UNIT) Historical Stock Data
4.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNIT is up 0.33% a day on average. There have been 20 days where Uniti Group Inc closed green and 10 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.64 | 4.75 | ↑$0.11 (2.37%) | 4.58 | 4.76 | 2.38M |
| 2025-05-13 | 4.63 | 4.66 | ↑$0.03 (0.65%) | 4.54 | 4.69 | 1.98M |
| 2025-05-12 | 4.67 | 4.57 | ↓$0.10 (-2.14%) | 4.55 | 4.77 | 2.75M |
| 2025-05-09 | 4.46 | 4.52 | ↑$0.06 (1.35%) | 4.38 | 4.62 | 2.15M |
| 2025-05-08 | 4.35 | 4.43 | ↑$0.08 (1.84%) | 4.34 | 4.46 | 1.89M |
| 2025-05-07 | 4.54 | 4.35 | ↓$0.19 (-4.19%) | 4.18 | 4.55 | 3.13M |
| 2025-05-06 | 4.70 | 4.52 | ↓$0.18 (-3.83%) | 4.39 | 4.98 | 3.88M |
| 2025-05-05 | 4.89 | 5.00 | ↑$0.11 (2.25%) | 4.89 | 5.00 | 2.19M |
| 2025-05-02 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.95 | 5.06 | 1.09M |
| 2025-05-01 | 4.93 | 4.93 | ↑$0.00 (0.00%) | 4.90 | 5.02 | 1.54M |
| 2025-04-30 | 4.88 | 4.92 | ↑$0.04 (0.82%) | 4.83 | 4.95 | 1.58M |
| 2025-04-29 | 4.84 | 4.93 | ↑$0.09 (1.86%) | 4.84 | 4.95 | 1.46M |
| 2025-04-28 | 4.76 | 4.88 | ↑$0.12 (2.52%) | 4.75 | 4.89 | 1.87M |
| 2025-04-25 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.71 | 4.79 | 1.23M |
| 2025-04-24 | 4.72 | 4.80 | ↑$0.08 (1.69%) | 4.71 | 4.82 | 1.42M |
| 2025-04-23 | 4.84 | 4.70 | ↓$0.14 (-2.89%) | 4.68 | 4.91 | 1.99M |
| 2025-04-22 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.58 | 4.73 | 2.08M |
| 2025-04-21 | 4.72 | 4.57 | ↓$0.15 (-3.18%) | 4.54 | 4.73 | 1.87M |
| 2025-04-17 | 4.53 | 4.75 | ↑$0.22 (4.86%) | 4.53 | 4.79 | 1.80M |
| 2025-04-16 | 4.58 | 4.56 | ↓$0.02 (-0.44%) | 4.48 | 4.66 | 1.99M |
| 2025-04-15 | 4.46 | 4.62 | ↑$0.16 (3.59%) | 4.45 | 4.71 | 1.97M |
| 2025-04-14 | 4.42 | 4.50 | ↑$0.08 (1.81%) | 4.36 | 4.58 | 2.28M |
| 2025-04-11 | 4.22 | 4.30 | ↑$0.08 (1.90%) | 4.18 | 4.36 | 1.73M |
| 2025-04-10 | 4.25 | 4.26 | ↑$0.01 (0.24%) | 4.13 | 4.35 | 2.11M |
| 2025-04-09 | 4.00 | 4.42 | ↑$0.42 (10.50%) | 4.00 | 4.52 | 4.69M |
| 2025-04-08 | 4.56 | 4.15 | ↓$0.41 (-8.99%) | 4.09 | 4.61 | 3.07M |
| 2025-04-07 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.26 | 4.72 | 3.31M |
| 2025-04-04 | 4.73 | 4.65 | ↓$0.08 (-1.69%) | 4.53 | 4.83 | 3.34M |
| 2025-04-03 | 5.07 | 4.94 | ↓$0.13 (-2.56%) | 4.83 | 5.24 | 2.02M |
| 2025-04-02 | 5.14 | 5.24 | ↑$0.10 (1.95%) | 5.14 | 5.27 | 1.52M |
Create an account or log in to view more rows.
$UNIT come on I wana jump up and down
$UNIT hint hint this is when you buy a few
$UNIT volume is almost nonexistent
$UNIT Futes looking great
$UNIT hot damn <3
$UNIT Bullish AF ??
$UNIT a comeback is always more fun than an all out win!!!!
$UNIT Be patient !!
$UNIT one of the poorest performed stocks for a big name.
$UNIT not yet time to short