Uniti Group Inc (UNIT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9.61 | 9.67 | 9.44 | 9.54 | -0.73% | 1,402,700 |
| 2026-08-06 | 9.75 | 10.21 | 9.54 | 9.61 | -0.83% | 2,306,900 |
| 2026-08-05 | 10.05 | 10.18 | 9.59 | 9.69 | -3.58% | 3,394,700 |
| 2026-08-04 | 9.58 | 10.11 | 9.54 | 10.05 | +4.25% | 2,953,300 |
| 2026-08-03 | 9.87 | 9.98 | 9.23 | 9.64 | -0.82% | 3,137,700 |
| 2026-07-31 | 9.20 | 9.88 | 9.19 | 9.72 | +4.63% | 4,291,800 |
| 2026-07-30 | 9.98 | 10.55 | 8.98 | 9.29 | -10.41% | 5,637,200 |
| 2026-07-29 | 10.28 | 10.69 | 10.11 | 10.37 | -0.38% | 2,477,100 |
| 2026-07-28 | 10.78 | 10.82 | 10.29 | 10.41 | -3.34% | 2,282,200 |
| 2026-07-27 | 10.91 | 10.97 | 10.53 | 10.77 | -0.46% | 1,922,400 |
| 2026-07-24 | 11.02 | 11.23 | 10.80 | 10.82 | -1.81% | 1,980,000 |
| 2026-07-23 | 10.96 | 11.09 | 10.90 | 11.02 | -0.99% | 1,581,400 |
| 2026-07-22 | 11.08 | 11.25 | 11.04 | 11.13 | +0.54% | 1,766,700 |
| 2026-07-21 | 11.10 | 11.32 | 11.06 | 11.07 | +1.00% | 1,900,175 |
| 2026-07-20 | 11.15 | 11.34 | 10.96 | 10.96 | -0.72% | 1,579,158 |
| 2026-07-17 | 10.79 | 11.10 | 10.75 | 11.04 | +0.55% | 1,377,100 |
| 2026-07-16 | 11.14 | 11.34 | 10.85 | 10.98 | -1.88% | 3,745,600 |
| 2026-07-15 | 11.00 | 11.23 | 10.95 | 11.19 | +1.63% | 1,650,300 |
| 2026-07-14 | 11.22 | 11.29 | 10.85 | 11.01 | -0.27% | 1,243,200 |
| 2026-07-13 | 10.76 | 11.06 | 10.74 | 11.04 | +1.94% | 1,423,100 |
| 2026-07-10 | 11.07 | 11.15 | 10.81 | 10.83 | -2.52% | 1,871,200 |
| 2026-07-09 | 11.03 | 11.15 | 10.84 | 11.11 | +1.93% | 1,063,700 |
| 2026-07-08 | 10.67 | 11.12 | 10.67 | 10.90 | +1.21% | 1,583,400 |
| 2026-07-07 | 10.98 | 11.18 | 10.76 | 10.77 | -2.45% | 3,042,600 |
| 2026-07-06 | 10.75 | 11.32 | 10.67 | 11.04 | +2.70% | 3,194,900 |
| 2026-07-02 | 11.25 | 11.25 | 10.38 | 10.75 | -3.76% | 4,812,800 |
| 2026-07-01 | 11.34 | 11.41 | 11.04 | 11.17 | -2.62% | 1,989,000 |
| 2026-06-30 | 11.48 | 11.65 | 11.19 | 11.47 | +0.61% | 3,113,500 |
| 2026-06-29 | 11.07 | 11.41 | 10.98 | 11.40 | +2.98% | 2,697,800 |
| 2026-06-26 | 11.45 | 11.49 | 11.03 | 11.07 | -3.40% | 8,308,700 |
| 2026-06-25 | 11.34 | 11.55 | 11.17 | 11.46 | +1.24% | 1,131,900 |
| 2026-06-24 | 11.52 | 11.63 | 11.29 | 11.32 | -1.65% | 2,123,600 |
| 2026-06-23 | 11.03 | 11.54 | 11.03 | 11.51 | +2.77% | 1,577,000 |
| 2026-06-22 | 11.41 | 11.60 | 11.11 | 11.20 | -3.78% | 2,297,500 |
| 2026-06-18 | 11.73 | 11.85 | 11.39 | 11.64 | -0.43% | 6,283,700 |
| 2026-06-17 | 12.20 | 12.40 | 11.54 | 11.69 | -4.96% | 2,770,700 |
| 2026-06-16 | 12.70 | 12.77 | 12.24 | 12.30 | -2.46% | 2,117,100 |
| 2026-06-15 | 12.88 | 12.94 | 12.56 | 12.61 | -1.10% | 2,026,200 |
| 2026-06-12 | 12.63 | 12.77 | 12.35 | 12.75 | +1.84% | 2,328,500 |
| 2026-06-11 | 12.25 | 12.64 | 11.92 | 12.52 | +7.84% | 5,018,800 |
| 2026-06-10 | 11.41 | 11.74 | 11.16 | 11.61 | +1.75% | 2,304,600 |
| 2026-06-09 | 11.60 | 11.71 | 11.30 | 11.41 | -0.70% | 1,246,300 |
| 2026-06-08 | 11.78 | 11.88 | 11.40 | 11.49 | -1.63% | 1,474,500 |
| 2026-06-05 | 11.72 | 11.86 | 11.48 | 11.68 | -0.93% | 1,818,900 |
| 2026-06-04 | 11.25 | 11.81 | 11.21 | 11.79 | +4.99% | 1,964,100 |
| 2026-06-03 | 11.35 | 11.35 | 11.02 | 11.23 | -1.06% | 1,676,900 |
| 2026-06-02 | 11.11 | 11.38 | 11.01 | 11.35 | +1.98% | 1,929,600 |
| 2026-06-01 | 11.03 | 11.24 | 10.88 | 11.13 | -0.80% | 1,378,800 |
| 2026-05-29 | 11.36 | 11.36 | 11.10 | 11.22 | -1.84% | 2,340,900 |
| 2026-05-28 | 11.46 | 11.52 | 11.30 | 11.43 | -0.35% | 1,315,800 |
| 2026-05-27 | 11.29 | 11.59 | 11.21 | 11.47 | +1.77% | 1,839,700 |
| 2026-05-26 | 11.10 | 11.33 | 11.00 | 11.27 | +2.08% | 1,689,200 |
| 2026-05-22 | 11.28 | 11.28 | 10.90 | 11.04 | -0.72% | 1,199,300 |
| 2026-05-21 | 10.81 | 11.17 | 10.78 | 11.12 | +1.55% | 1,316,000 |
| 2026-05-20 | 10.70 | 11.07 | 10.67 | 10.95 | +2.62% | 1,646,300 |
| 2026-05-19 | 10.80 | 10.85 | 10.53 | 10.67 | -1.20% | 1,861,100 |
| 2026-05-18 | 11.12 | 11.19 | 10.79 | 10.80 | -2.26% | 2,453,000 |
| 2026-05-15 | 11.07 | 11.11 | 10.89 | 11.05 | -1.78% | 1,558,900 |
| 2026-05-14 | 11.39 | 11.45 | 11.04 | 11.25 | -0.44% | 2,972,200 |
| 2026-05-13 | 11.14 | 11.78 | 11.13 | 11.30 | +0.71% | 3,140,900 |
| 2026-05-12 | 11.39 | 11.47 | 10.88 | 11.22 | -1.32% | 2,734,400 |
| 2026-05-11 | 11.90 | 12.38 | 11.35 | 11.37 | +0.80% | 6,106,800 |
| 2026-05-08 | 11.20 | 11.46 | 11.20 | 11.28 | +1.44% | 2,242,900 |
| 2026-05-07 | 11.55 | 11.55 | 11.11 | 11.12 | -1.85% | 1,557,700 |
| 2026-05-06 | 11.56 | 11.66 | 11.26 | 11.33 | -1.48% | 1,571,900 |
| 2026-05-05 | 11.54 | 11.65 | 11.23 | 11.50 | +0.35% | 3,345,600 |
| 2026-05-04 | 11.65 | 11.91 | 11.33 | 11.46 | -2.63% | 1,783,600 |
| 2026-05-01 | 11.91 | 11.96 | 11.62 | 11.77 | -0.51% | 2,478,900 |
| 2026-04-30 | 11.28 | 11.84 | 11.22 | 11.83 | +5.53% | 4,195,800 |
| 2026-04-29 | 11.39 | 11.55 | 11.18 | 11.21 | -2.44% | 3,614,200 |
| 2026-04-28 | 11.74 | 11.91 | 11.28 | 11.49 | -2.63% | 4,645,100 |
| 2026-04-27 | 11.97 | 12.10 | 11.74 | 11.80 | -1.50% | 2,807,400 |
| 2026-04-24 | 11.77 | 12.01 | 11.67 | 11.98 | +1.96% | 1,934,500 |
| 2026-04-23 | 11.93 | 12.18 | 11.60 | 11.75 | -0.68% | 3,089,300 |
| 2026-04-22 | 11.81 | 11.98 | 11.75 | 11.83 | +0.94% | 1,924,600 |
| 2026-04-21 | 11.97 | 12.04 | 11.39 | 11.72 | -1.76% | 2,601,900 |
| 2026-04-20 | 11.59 | 12.00 | 11.56 | 11.93 | +2.58% | 3,422,100 |
| 2026-04-17 | 11.22 | 11.74 | 11.19 | 11.63 | +5.15% | 2,452,400 |
| 2026-04-16 | 11.05 | 11.19 | 10.99 | 11.06 | +0.09% | 2,276,600 |
| 2026-04-15 | 10.98 | 11.06 | 10.82 | 11.05 | +1.19% | 1,375,700 |
| 2026-04-14 | 10.87 | 10.95 | 10.65 | 10.92 | +0.37% | 1,724,200 |
| 2026-04-13 | 10.78 | 11.02 | 10.75 | 10.88 | +0.37% | 2,561,400 |
| 2026-04-10 | 10.81 | 11.00 | 10.61 | 10.84 | +1.59% | 2,448,100 |
| 2026-04-09 | 10.52 | 10.68 | 10.25 | 10.67 | +1.43% | 3,205,600 |
| 2026-04-08 | 10.67 | 10.74 | 10.38 | 10.52 | +1.25% | 2,548,300 |
| 2026-04-07 | 10.12 | 10.44 | 10.05 | 10.39 | +0.87% | 2,348,800 |
| 2026-04-06 | 10.30 | 10.42 | 10.07 | 10.30 | -0.29% | 2,026,300 |
| 2026-04-02 | 9.68 | 10.40 | 9.66 | 10.33 | +3.20% | 3,776,200 |
| 2026-04-01 | 9.72 | 11.03 | 9.68 | 10.01 | +6.72% | 7,271,700 |
| 2026-03-31 | 8.28 | 9.42 | 8.22 | 9.38 | +15.80% | 7,709,300 |
| 2026-03-30 | 7.94 | 8.15 | 7.94 | 8.10 | +2.79% | 2,162,900 |
| 2026-03-27 | 7.79 | 7.92 | 7.74 | 7.88 | +0.38% | 1,093,873 |
| 2026-03-26 | 7.74 | 8.00 | 7.52 | 7.85 | -0.25% | 1,206,256 |
| 2026-03-25 | 7.98 | 8.01 | 7.78 | 7.87 | -0.25% | 1,157,376 |
| 2026-03-24 | 7.71 | 7.94 | 7.65 | 7.89 | +1.54% | 1,956,781 |
| 2026-03-23 | 7.69 | 7.96 | 7.69 | 7.77 | +3.46% | 1,634,801 |
| 2026-03-20 | 7.92 | 7.96 | 7.47 | 7.51 | -5.18% | 4,516,418 |
| 2026-03-19 | 7.50 | 7.93 | 7.42 | 7.92 | +4.21% | 1,946,426 |
| 2026-03-18 | 8.10 | 8.25 | 7.55 | 7.60 | -6.17% | 3,410,301 |
| 2026-03-17 | 7.76 | 8.10 | 7.75 | 8.10 | +4.92% | 1,732,611 |
| 2026-03-16 | 7.86 | 7.86 | 7.63 | 7.72 | +0.00% | 1,707,676 |
| 2026-03-13 | 7.84 | 7.93 | 7.57 | 7.72 | -1.28% | 1,501,574 |
| 2026-03-12 | 8.11 | 8.28 | 7.81 | 7.82 | -6.35% | 1,757,708 |
| 2026-03-11 | 8.53 | 8.68 | 8.21 | 8.35 | -2.34% | 1,544,768 |
| 2026-03-10 | 8.21 | 8.74 | 8.16 | 8.55 | +3.76% | 2,572,556 |
| 2026-03-09 | 8.00 | 8.25 | 7.76 | 8.24 | +2.36% | 2,506,459 |
| 2026-03-06 | 7.92 | 8.20 | 7.83 | 8.05 | -0.12% | 2,410,352 |
| 2026-03-05 | 7.71 | 8.06 | 7.67 | 8.06 | +2.81% | 1,302,408 |
| 2026-03-04 | 7.83 | 7.90 | 7.47 | 7.84 | +0.90% | 1,422,468 |
| 2026-03-03 | 7.62 | 7.87 | 7.37 | 7.77 | -0.77% | 2,168,891 |
| 2026-03-02 | 7.09 | 7.85 | 7.09 | 7.83 | +6.97% | 2,117,888 |
| 2026-02-27 | 7.42 | 7.43 | 7.17 | 7.32 | -2.27% | 2,470,986 |
| 2026-02-26 | 7.72 | 7.72 | 7.47 | 7.49 | -2.73% | 1,320,606 |
| 2026-02-25 | 7.78 | 7.86 | 7.67 | 7.70 | -0.52% | 913,730 |
| 2026-02-24 | 8.09 | 8.09 | 7.60 | 7.74 | -3.97% | 1,825,684 |
| 2026-02-23 | 8.51 | 8.51 | 8.06 | 8.06 | -6.06% | 1,833,349 |
| 2026-02-20 | 8.31 | 8.61 | 8.12 | 8.58 | +3.25% | 1,351,440 |
| 2026-02-19 | 8.17 | 8.39 | 8.15 | 8.31 | +1.34% | 1,050,058 |
| 2026-02-18 | 8.30 | 8.46 | 8.13 | 8.20 | -1.56% | 1,161,543 |
| 2026-02-17 | 8.39 | 8.52 | 8.27 | 8.33 | -0.36% | 1,429,159 |
| 2026-02-13 | 8.09 | 8.38 | 8.04 | 8.36 | +3.59% | 1,331,841 |
| 2026-02-12 | 8.28 | 8.43 | 7.86 | 8.07 | -1.34% | 2,540,114 |
| 2026-02-11 | 8.24 | 8.29 | 8.14 | 8.18 | +0.62% | 1,605,489 |
| 2026-02-10 | 8.14 | 8.32 | 8.05 | 8.13 | +0.74% | 1,099,228 |
| 2026-02-09 | 8.02 | 8.21 | 7.85 | 8.07 | +0.25% | 997,941 |
| 2026-02-06 | 7.83 | 8.11 | 7.74 | 8.05 | +2.81% | 1,408,494 |
| 2026-02-05 | 7.94 | 7.96 | 7.74 | 7.83 | -1.63% | 1,349,920 |
| 2026-02-04 | 8.18 | 8.22 | 7.83 | 7.96 | -2.81% | 1,915,093 |
| 2026-02-03 | 8.08 | 8.21 | 7.91 | 8.19 | +1.11% | 1,740,082 |
| 2026-02-02 | 8.16 | 8.54 | 8.03 | 8.10 | -2.64% | 3,372,864 |
| 2026-01-30 | 7.62 | 8.62 | 7.59 | 8.32 | +10.64% | 7,768,747 |
| 2026-01-29 | 7.43 | 7.53 | 7.31 | 7.52 | +2.31% | 1,729,855 |
| 2026-01-28 | 7.39 | 7.48 | 7.25 | 7.35 | +0.55% | 2,040,905 |
| 2026-01-27 | 7.31 | 7.36 | 7.08 | 7.31 | +0.00% | 2,009,670 |
| 2026-01-26 | 7.40 | 7.47 | 7.28 | 7.31 | -1.22% | 944,774 |
| 2026-01-23 | 7.64 | 7.64 | 7.39 | 7.40 | -3.77% | 1,098,531 |
| 2026-01-22 | 7.84 | 8.02 | 7.68 | 7.69 | -0.77% | 1,398,036 |
| 2026-01-21 | 7.60 | 7.83 | 7.55 | 7.75 | +3.33% | 2,389,524 |
| 2026-01-20 | 7.39 | 7.54 | 7.20 | 7.50 | -0.13% | 2,485,106 |
| 2026-01-16 | 7.46 | 7.61 | 7.39 | 7.51 | +0.13% | 2,298,121 |
| 2026-01-15 | 7.67 | 7.90 | 7.39 | 7.50 | -3.23% | 2,173,219 |
| 2026-01-14 | 7.59 | 7.76 | 7.41 | 7.75 | +1.44% | 2,781,789 |
| 2026-01-13 | 8.00 | 8.40 | 7.61 | 7.64 | -2.43% | 3,149,000 |
| 2026-01-12 | 7.52 | 7.84 | 7.49 | 7.83 | +4.12% | 2,267,550 |
| 2026-01-09 | 7.28 | 7.56 | 7.25 | 7.52 | +3.01% | 2,159,880 |
| 2026-01-08 | 7.36 | 7.51 | 7.18 | 7.30 | -1.48% | 2,528,384 |
| 2026-01-07 | 7.13 | 7.59 | 7.00 | 7.41 | +3.93% | 2,478,563 |
| 2026-01-06 | 7.13 | 7.20 | 6.96 | 7.13 | +0.00% | 1,841,933 |
| 2026-01-05 | 6.81 | 7.20 | 6.61 | 7.13 | +4.39% | 2,288,275 |
| 2026-01-02 | 7.02 | 7.08 | 6.83 | 6.83 | -2.57% | 2,295,678 |
| 2025-12-31 | 6.91 | 7.05 | 6.87 | 7.01 | +1.30% | 2,025,520 |
| 2025-12-30 | 7.01 | 7.06 | 6.92 | 6.92 | -1.28% | 1,563,050 |
| 2025-12-29 | 7.03 | 7.09 | 6.93 | 7.01 | -0.28% | 2,044,048 |
| 2025-12-26 | 7.17 | 7.17 | 6.83 | 7.03 | -1.95% | 1,485,378 |
| 2025-12-24 | 7.19 | 7.26 | 7.05 | 7.17 | +0.28% | 878,077 |
| 2025-12-23 | 7.17 | 7.21 | 7.10 | 7.15 | -0.97% | 2,395,076 |
| 2025-12-22 | 7.07 | 7.23 | 7.02 | 7.22 | +1.40% | 1,389,605 |
| 2025-12-19 | 7.19 | 7.24 | 7.11 | 7.12 | -1.11% | 8,870,699 |
| 2025-12-18 | 7.24 | 7.29 | 7.02 | 7.20 | +0.42% | 3,760,280 |
| 2025-12-17 | 7.34 | 7.42 | 7.04 | 7.17 | -2.71% | 2,917,279 |
| 2025-12-16 | 7.41 | 7.58 | 7.29 | 7.37 | -1.73% | 4,057,025 |
| 2025-12-15 | 7.47 | 7.59 | 7.32 | 7.50 | +0.67% | 4,085,300 |
| 2025-12-12 | 7.29 | 7.63 | 7.27 | 7.45 | +2.90% | 3,054,257 |
| 2025-12-11 | 6.78 | 7.29 | 6.78 | 7.24 | +7.26% | 4,772,502 |
| 2025-12-10 | 6.48 | 6.82 | 6.46 | 6.75 | +4.33% | 2,112,412 |
| 2025-12-09 | 6.49 | 6.60 | 6.37 | 6.47 | -0.46% | 1,464,173 |
| 2025-12-08 | 6.45 | 6.63 | 6.36 | 6.50 | +1.72% | 2,217,839 |
| 2025-12-05 | 6.57 | 6.61 | 6.36 | 6.39 | -2.74% | 1,611,784 |
| 2025-12-04 | 6.65 | 6.78 | 6.56 | 6.57 | -1.35% | 2,768,035 |
| 2025-12-03 | 6.62 | 6.80 | 6.59 | 6.66 | +0.60% | 1,694,893 |
| 2025-12-02 | 6.50 | 6.89 | 6.45 | 6.62 | +2.95% | 3,609,387 |
| 2025-12-01 | 6.27 | 6.47 | 6.19 | 6.43 | +0.94% | 1,539,770 |
| 2025-11-28 | 6.27 | 6.43 | 6.26 | 6.37 | +0.95% | 870,133 |
| 2025-11-26 | 6.29 | 6.49 | 6.27 | 6.31 | +0.80% | 2,922,817 |
| 2025-11-25 | 6.02 | 6.28 | 6.00 | 6.26 | +5.21% | 2,613,824 |
| 2025-11-24 | 6.03 | 6.15 | 5.82 | 5.95 | -0.42% | 2,162,032 |
| 2025-11-21 | 5.85 | 6.13 | 5.84 | 5.97 | +1.96% | 2,305,296 |
| 2025-11-20 | 6.07 | 6.21 | 5.85 | 5.86 | -1.68% | 2,067,827 |
| 2025-11-19 | 6.17 | 6.24 | 5.86 | 5.96 | -3.09% | 2,664,924 |
| 2025-11-18 | 6.27 | 6.31 | 6.11 | 6.15 | -2.23% | 2,136,022 |
| 2025-11-17 | 6.25 | 6.35 | 6.11 | 6.29 | +0.16% | 1,931,608 |
| 2025-11-14 | 5.90 | 6.32 | 5.87 | 6.28 | +4.06% | 2,479,441 |
| 2025-11-13 | 6.70 | 6.71 | 6.03 | 6.04 | -10.33% | 1,989,893 |
| 2025-11-12 | 6.85 | 6.97 | 6.42 | 6.73 | -1.46% | 2,876,690 |
| 2025-11-11 | 6.49 | 6.85 | 6.42 | 6.83 | +4.59% | 3,169,668 |
| 2025-11-10 | 6.61 | 6.82 | 6.52 | 6.53 | +0.62% | 2,327,768 |
| 2025-11-07 | 6.24 | 6.58 | 6.13 | 6.49 | +3.67% | 3,348,572 |
| 2025-11-06 | 6.34 | 6.59 | 6.15 | 6.26 | -2.19% | 2,990,169 |
| 2025-11-05 | 6.00 | 6.72 | 5.94 | 6.40 | +6.67% | 4,480,462 |
| 2025-11-04 | 5.90 | 6.55 | 5.56 | 6.00 | -2.12% | 3,729,164 |
| 2025-11-03 | 5.69 | 6.24 | 5.67 | 6.13 | +6.42% | 4,209,436 |
| 2025-10-31 | 5.77 | 5.92 | 5.72 | 5.76 | -0.86% | 2,185,456 |
| 2025-10-30 | 5.74 | 5.86 | 5.64 | 5.81 | -0.51% | 2,418,259 |
| 2025-10-29 | 6.00 | 6.23 | 5.81 | 5.84 | -3.31% | 1,680,064 |
| 2025-10-28 | 6.18 | 6.18 | 5.85 | 6.04 | -2.89% | 2,396,250 |
| 2025-10-27 | 5.98 | 6.24 | 5.97 | 6.22 | +3.67% | 2,428,753 |
| 2025-10-24 | 5.97 | 6.12 | 5.84 | 6.00 | +3.45% | 2,339,233 |
| 2025-10-23 | 5.50 | 5.90 | 5.45 | 5.80 | +4.50% | 2,527,172 |
| 2025-10-22 | 5.58 | 5.66 | 5.54 | 5.55 | -0.89% | 1,541,741 |
| 2025-10-21 | 5.52 | 5.71 | 5.47 | 5.60 | +0.00% | 1,265,906 |
| 2025-10-20 | 5.72 | 5.88 | 5.54 | 5.60 | -0.88% | 3,026,915 |
| 2025-10-17 | 5.56 | 5.69 | 5.49 | 5.65 | +0.71% | 6,205,437 |
| 2025-10-16 | 5.75 | 5.91 | 5.48 | 5.61 | -1.92% | 1,972,216 |
| 2025-10-15 | 5.36 | 5.74 | 5.34 | 5.72 | +6.72% | 2,634,657 |
| 2025-10-14 | 5.33 | 5.54 | 5.30 | 5.36 | -1.65% | 2,239,557 |
| 2025-10-13 | 5.76 | 5.80 | 5.35 | 5.45 | -4.89% | 2,661,507 |
| 2025-10-10 | 6.10 | 6.35 | 5.63 | 5.73 | -5.13% | 2,360,623 |
| 2025-10-09 | 6.13 | 6.13 | 5.86 | 6.04 | -1.47% | 1,618,698 |
| 2025-10-08 | 6.04 | 6.28 | 5.87 | 6.13 | +2.00% | 1,700,279 |
| 2025-10-07 | 6.12 | 6.12 | 5.95 | 6.01 | -1.64% | 2,353,278 |
| 2025-10-06 | 5.83 | 6.13 | 5.70 | 6.11 | +4.62% | 1,954,060 |
| 2025-10-03 | 5.73 | 5.97 | 5.66 | 5.84 | +0.86% | 3,502,595 |
| 2025-10-02 | 6.02 | 6.07 | 5.72 | 5.79 | -4.30% | 2,359,740 |
| 2025-10-01 | 6.11 | 6.20 | 6.03 | 6.05 | -1.14% | 2,017,648 |
| 2025-09-30 | 6.00 | 6.17 | 5.80 | 6.12 | +1.32% | 3,619,486 |
| 2025-09-29 | 6.19 | 6.19 | 6.02 | 6.04 | -2.42% | 1,955,326 |
| 2025-09-26 | 6.22 | 6.30 | 6.12 | 6.19 | -0.48% | 1,287,748 |
| 2025-09-25 | 6.28 | 6.34 | 6.13 | 6.22 | -2.96% | 2,838,577 |
| 2025-09-24 | 6.75 | 6.75 | 6.38 | 6.41 | -3.90% | 2,043,540 |
| 2025-09-23 | 6.50 | 6.95 | 6.47 | 6.67 | +2.62% | 3,396,647 |
| 2025-09-22 | 6.39 | 6.71 | 6.20 | 6.50 | +1.25% | 2,400,645 |
| 2025-09-19 | 6.88 | 6.88 | 6.41 | 6.42 | -6.69% | 15,365,940 |
| 2025-09-18 | 6.73 | 6.91 | 6.67 | 6.88 | +4.08% | 2,485,678 |
| 2025-09-17 | 6.64 | 6.89 | 6.59 | 6.61 | +0.30% | 2,428,793 |
| 2025-09-16 | 6.70 | 6.76 | 6.45 | 6.59 | -2.66% | 2,078,470 |
| 2025-09-15 | 7.00 | 7.04 | 6.75 | 6.77 | -2.45% | 2,423,797 |
| 2025-09-12 | 7.12 | 7.13 | 6.83 | 6.94 | -2.39% | 1,770,355 |
| 2025-09-11 | 6.87 | 7.20 | 6.77 | 7.11 | +3.80% | 2,808,089 |
| 2025-09-10 | 7.04 | 7.47 | 6.84 | 6.85 | -4.06% | 4,374,397 |
| 2025-09-09 | 7.25 | 7.30 | 7.04 | 7.14 | -1.65% | 3,074,084 |
| 2025-09-08 | 6.48 | 7.48 | 6.46 | 7.26 | +12.73% | 9,158,026 |
| 2025-09-05 | 6.40 | 6.47 | 6.26 | 6.44 | +3.04% | 2,461,786 |
| 2025-09-04 | 6.07 | 6.27 | 5.96 | 6.25 | +3.65% | 2,859,120 |
| 2025-09-03 | 5.74 | 6.05 | 5.68 | 6.03 | +3.43% | 3,674,258 |
| 2025-09-02 | 6.25 | 6.27 | 5.82 | 5.83 | -7.46% | 2,648,753 |
| 2025-08-29 | 6.59 | 6.59 | 6.27 | 6.30 | -4.40% | 1,428,564 |
| 2025-08-28 | 6.66 | 6.90 | 6.58 | 6.59 | -0.60% | 2,193,949 |
| 2025-08-27 | 6.50 | 6.66 | 6.38 | 6.63 | +2.16% | 3,224,198 |
| 2025-08-26 | 6.27 | 6.62 | 6.25 | 6.49 | +3.34% | 9,831,420 |
| 2025-08-25 | 6.45 | 6.75 | 6.27 | 6.28 | -0.79% | 3,772,033 |
| 2025-08-22 | 5.96 | 6.44 | 5.89 | 6.33 | +6.03% | 1,727,981 |
| 2025-08-21 | 6.05 | 6.12 | 5.95 | 5.97 | -2.13% | 2,551,211 |
| 2025-08-20 | 6.23 | 6.28 | 6.07 | 6.10 | -2.40% | 2,224,378 |
| 2025-08-19 | 6.25 | 6.37 | 6.13 | 6.25 | +0.00% | 2,280,784 |
| 2025-08-18 | 6.36 | 6.36 | 6.16 | 6.25 | -1.88% | 1,755,794 |
| 2025-08-15 | 6.44 | 6.56 | 6.17 | 6.37 | -0.93% | 2,722,169 |
| 2025-08-14 | 6.62 | 6.65 | 6.34 | 6.43 | -4.74% | 2,350,315 |
| 2025-08-13 | 6.83 | 6.94 | 6.70 | 6.75 | +0.00% | 3,097,443 |
| 2025-08-12 | 6.53 | 6.77 | 6.34 | 6.75 | +1.66% | 3,562,301 |
| 2025-08-11 | 6.50 | 6.80 | 6.41 | 6.64 | +4.57% | 2,980,946 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+21.82%). Worst month: Aug (-22.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Uniti Group Inc's (UNIT) latest close?
9.54 on 2026-08-07, from the Closelook data lake's daily price record.
What is UNIT's 52-week high and low?
12.94 high and 5.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Uniti Group Inc's strongest and weakest month historically?
Historically, UNIT's strongest calendar month has been Jan (average +21.82%) and its weakest Aug (average -22.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 255 daily bars in the Closelook data lake.