UK markets open in 7 hours 15 minutes

Uniti Group Inc. (UNIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.81+0.26 (+2.72%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20209.519.859.479.819.811,666,500
24 Sep 20209.409.619.309.559.552,121,700
23 Sep 20209.739.749.419.459.452,394,900
22 Sep 20209.4410.059.319.809.802,653,000
21 Sep 20209.429.429.109.179.172,114,800
18 Sep 20209.679.779.379.559.555,959,200
17 Sep 20209.439.549.059.529.523,687,700
17 Sep 20200.15 Dividend
16 Sep 20209.659.889.559.689.531,159,900
15 Sep 20209.419.669.269.589.431,623,500
14 Sep 20209.539.539.189.399.241,066,700
11 Sep 20209.069.558.919.349.201,518,000
10 Sep 20209.479.488.969.018.871,363,600
09 Sep 20209.139.469.119.369.221,028,300
08 Sep 20209.299.408.969.038.891,463,700
04 Sep 20209.799.879.179.439.281,255,200
03 Sep 202010.0310.049.569.749.591,223,500
02 Sep 202010.0410.129.9410.049.881,293,900
01 Sep 20209.7910.139.7010.059.891,459,200
31 Aug 20209.799.949.719.829.671,186,400
28 Aug 20209.889.909.679.859.69566,100
27 Aug 20209.8710.019.759.839.681,072,900
26 Aug 20209.899.899.689.839.68949,100
25 Aug 202010.0010.069.699.899.74857,900
24 Aug 202010.0010.049.779.909.751,053,900
21 Aug 20209.969.969.779.919.76796,800
20 Aug 20209.8910.069.799.969.81820,100
19 Aug 20209.949.949.709.839.68938,200
18 Aug 202010.0310.089.819.969.811,009,300
17 Aug 20209.7210.109.7010.039.872,114,300
14 Aug 20209.739.919.659.699.541,550,800
13 Aug 202010.0410.089.709.759.60886,000
12 Aug 202010.0310.429.9610.099.931,893,300
11 Aug 20209.9910.009.349.579.421,795,600
10 Aug 202010.4810.489.9310.049.881,678,000
07 Aug 202010.0010.509.9510.4210.261,459,600
06 Aug 202010.1710.219.9010.149.981,735,500
05 Aug 202010.1410.239.7910.1710.011,181,600
04 Aug 20209.9310.049.729.989.831,669,800
03 Aug 20209.889.949.669.919.761,921,900
31 Jul 20209.839.909.539.909.75986,000
30 Jul 20209.729.849.629.829.67954,300
29 Jul 20209.9910.149.759.809.641,298,000
28 Jul 202010.1110.239.959.979.821,056,600
27 Jul 20209.7410.149.7210.109.95744,800
24 Jul 20209.859.929.739.779.621,114,400
23 Jul 20209.9510.139.789.909.751,720,200
22 Jul 20209.9410.099.869.989.831,247,400
21 Jul 20209.4110.319.4010.019.855,196,600
20 Jul 20209.149.288.949.269.122,026,200
17 Jul 20209.029.208.919.138.981,728,900
16 Jul 20208.989.068.649.008.862,297,500
15 Jul 20209.079.248.979.159.011,204,700
14 Jul 20208.868.988.728.918.781,530,900
13 Jul 20209.369.448.868.878.731,252,600
10 Jul 20209.359.409.069.249.10877,500
09 Jul 20209.509.549.159.289.141,077,100
08 Jul 20209.369.519.189.509.351,716,000
07 Jul 20209.229.519.179.329.181,766,400
06 Jul 20209.739.759.119.249.101,808,400
02 Jul 20209.509.559.379.519.361,263,400
01 Jul 20209.399.509.249.479.321,383,300
30 Jun 20208.939.398.899.359.211,237,300
29 Jun 20208.989.168.868.978.831,484,300
26 Jun 20208.859.008.718.908.764,156,600
25 Jun 20208.808.888.548.888.741,309,800
25 Jun 20200.15 Dividend
24 Jun 20209.069.238.748.888.592,812,500
23 Jun 20209.489.599.079.198.892,390,500
22 Jun 20209.079.488.919.439.132,537,000
19 Jun 20208.899.138.609.058.764,656,000
18 Jun 20208.878.928.628.788.501,720,800
17 Jun 20209.069.248.989.008.711,809,900
16 Jun 20209.259.458.879.128.832,554,400
15 Jun 20208.409.078.278.978.682,667,600
12 Jun 20208.628.708.368.628.342,741,100
11 Jun 20208.738.738.078.107.842,528,000
10 Jun 20209.029.088.728.998.703,571,800
09 Jun 20209.009.078.879.018.721,853,900
08 Jun 20209.159.158.939.008.711,899,600
05 Jun 20209.059.198.848.918.631,745,000
04 Jun 20208.908.988.628.698.411,383,600
03 Jun 20208.929.048.838.928.631,641,800
02 Jun 20208.788.848.568.808.522,372,200
01 Jun 20208.278.858.278.748.461,979,000
29 May 20208.358.398.078.257.983,248,300
28 May 20208.208.588.008.348.071,737,300
27 May 20208.648.707.948.117.852,380,000
26 May 20208.959.088.428.448.171,152,300
22 May 20208.248.688.088.628.341,533,600
21 May 20208.308.347.978.227.961,964,900
20 May 20208.208.348.028.298.021,746,600
19 May 20207.888.347.678.037.772,582,300
18 May 20207.998.357.787.887.632,935,800
15 May 20207.917.957.697.777.522,536,300
14 May 20208.368.487.787.967.701,794,100
13 May 20208.528.878.118.508.232,807,900
12 May 20208.909.427.978.478.207,064,000
11 May 20207.497.557.037.136.903,112,500
08 May 20206.997.766.947.407.162,387,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more