Uniti Group Inc (UNIT) Historical Stock Data
5.48 ↓0.07 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNIT is down -0.15% a day on average. There have been 16 days where Uniti Group Inc closed green and 14 days where UNIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 5.56 | 5.48 | ↓$0.08 (-1.44%) | 5.44 | 5.61 | 2.01M |
| 2025-01-02 | 5.53 | 5.55 | ↑$0.02 (0.36%) | 5.44 | 5.60 | 1.20M |
| 2024-12-31 | 5.40 | 5.50 | ↑$0.10 (1.85%) | 5.33 | 5.52 | 1.85M |
| 2024-12-30 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.22 | 5.40 | 1.96M |
| 2024-12-27 | 5.44 | 5.35 | ↓$0.09 (-1.65%) | 5.34 | 5.48 | 1.45M |
| 2024-12-26 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.39 | 5.52 | 745.02K |
| 2024-12-24 | 5.51 | 5.52 | ↑$0.01 (0.18%) | 5.47 | 5.54 | 451.73K |
| 2024-12-23 | 5.63 | 5.49 | ↓$0.14 (-2.49%) | 5.45 | 5.68 | 1.27M |
| 2024-12-20 | 5.51 | 5.70 | ↑$0.19 (3.45%) | 5.49 | 5.84 | 4.63M |
| 2024-12-19 | 5.54 | 5.57 | ↑$0.03 (0.54%) | 5.50 | 5.65 | 1.43M |
| 2024-12-18 | 5.90 | 5.51 | ↓$0.39 (-6.61%) | 5.43 | 5.95 | 2.10M |
| 2024-12-17 | 5.99 | 5.86 | ↓$0.13 (-2.17%) | 5.80 | 6.03 | 1.93M |
| 2024-12-16 | 6.06 | 6.01 | ↓$0.05 (-0.83%) | 5.98 | 6.11 | 1.94M |
| 2024-12-13 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 5.99 | 6.12 | 1.70M |
| 2024-12-12 | 6.08 | 6.12 | ↑$0.04 (0.74%) | 6.00 | 6.31 | 1.96M |
| 2024-12-11 | 5.85 | 6.09 | ↑$0.24 (4.10%) | 5.65 | 6.25 | 3.26M |
| 2024-12-10 | 5.65 | 5.82 | ↑$0.17 (3.01%) | 5.60 | 5.90 | 2.11M |
| 2024-12-09 | 5.87 | 5.65 | ↓$0.22 (-3.75%) | 5.63 | 5.90 | 2.02M |
| 2024-12-06 | 5.95 | 5.80 | ↓$0.15 (-2.52%) | 5.75 | 5.99 | 1.29M |
| 2024-12-05 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.86 | 6.05 | 2.71M |
| 2024-12-04 | 5.83 | 6.00 | ↑$0.17 (2.92%) | 5.82 | 6.10 | 2.28M |
| 2024-12-03 | 5.93 | 5.81 | ↓$0.12 (-2.02%) | 5.80 | 5.99 | 3.34M |
| 2024-12-02 | 5.88 | 5.92 | ↑$0.04 (0.68%) | 5.75 | 6.04 | 3.31M |
| 2024-11-29 | 5.89 | 5.91 | ↑$0.02 (0.34%) | 5.89 | 5.97 | 649.80K |
| 2024-11-27 | 6.03 | 5.88 | ↓$0.15 (-2.49%) | 5.86 | 6.06 | 1.29M |
| 2024-11-26 | 5.97 | 5.99 | ↑$0.02 (0.34%) | 5.90 | 6.12 | 2.02M |
| 2024-11-25 | 6.18 | 6.03 | ↓$0.15 (-2.43%) | 6.01 | 6.25 | 4.08M |
| 2024-11-22 | 5.94 | 6.11 | ↑$0.17 (2.86%) | 5.92 | 6.21 | 2.78M |
| 2024-11-21 | 5.68 | 5.90 | ↑$0.22 (3.87%) | 5.65 | 5.92 | 2.70M |
| 2024-11-20 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.61 | 5.80 | 1.67M |
Create an account or log in to view more rows.
$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
$UNIT lets go <3
$UNIT hopefully next week...
$UNIT buy
$UNIT bought more
$UNIT Buy the dip.
$UNIT I'm not afraid.
I'm long
And I'm strong..........