Free Trial

Uniti Group (UNIT) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free UNIT Stock Alerts
$3.11
-0.13 (-4.01%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Uniti Group Stock Price Performance

5 Day
Performance
-4.01%
1 Month
Performance
-45.44%
3 Month
Performance
-46.93%
6 Month
Performance
-44.06%
Year-To-Date
Performance
-46.19%
1 Year
Performance
-14.33%
Receive UNIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Uniti Group and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

UNIT Stock Chart for Wednesday, May, 29, 2024

UNIT Chart by TradingView

Uniti Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$3.24$3.11
-4.01%		$3.30$3.103.09 million shs$747.20 million
05/27/2024$3.24$3.24$3.33$3.202.16 million shs$778.44 million
05/24/2024$3.26$3.24
-0.61%		$3.33$3.202.16 million shs$778.44 million
05/23/2024$3.46$3.26
-5.78%		$3.49$3.253.78 million shs$783.24 million
05/22/2024$3.53$3.46
-1.98%		$3.51$3.432.41 million shs$831.30 million
05/21/2024$3.62$3.53
-2.49%		$3.65$3.512.20 million shs$848.12 million
05/20/2024$3.65$3.62
-0.82%		$3.73$3.611.74 million shs$869.74 million
05/17/2024$3.63$3.65
+0.55%		$3.73$3.602.96 million shs$876.95 million
05/16/2024$3.79$3.63
-4.22%		$3.83$3.622.96 million shs$872.14 million
05/15/2024$3.85$3.79
-1.56%		$4.02$3.782.38 million shs$910.59 million
05/14/2024$3.83$3.85
+0.52%		$3.96$3.842.11 million shs$925.00 million
05/13/2024$3.87$3.83
-1.03%		$3.92$3.742.60 million shs$920.20 million
05/10/2024$3.80$3.87
+1.84%		$3.95$3.802.70 million shs$929.80 million
05/09/2024$3.87$3.80
-1.81%		$4.01$3.774.79 million shs$912.98 million
05/08/2024$3.88$3.87
-0.26%		$3.95$3.655.70 million shs$929.80 million
05/07/2024$3.80$3.88
+2.11%		$3.90$3.757.76 million shs$932.09 million
05/06/2024$4.44$3.80
-14.41%		$4.45$3.7812.81 million shs$912.87 million
05/03/2024$6.03$4.44
-26.37%		$5.79$4.1821.00 million shs$1.07 billion
05/02/2024$5.81$6.03
+3.79%		$6.06$5.801.96 million shs$1.45 billion
05/01/2024$5.75$5.81
+1.04%		$5.96$5.611.90 million shs$1.40 billion
04/30/2024$5.70$5.75
+0.88%		$5.77$5.522.74 million shs$1.38 billion
04/29/2024$5.78$5.70
-1.38%		$5.85$5.681.72 million shs$1.37 billion
04/26/2024$5.60$5.78
+3.31%		$5.83$5.563.11 million shs$1.39 billion
04/25/2024$5.71$5.60
-2.01%		$5.65$5.443.08 million shs$1.34 billion
04/24/2024$5.74$5.71
-0.52%		$6.00$5.668.68 million shs$1.37 billion
04/23/2024$5.31$5.74
+8.10%		$6.01$5.325.32 million shs$1.38 billion
04/22/2024$5.31$5.31$5.38$5.24832,050 shs$1.28 billion
04/19/2024$5.31$5.31$5.40$5.241.23 million shs$1.28 billion
04/18/2024$5.30$5.31
+0.19%		$5.38$5.28961,856 shs$1.28 billion
04/17/2024$5.37$5.30
-1.30%		$5.49$5.29778,383 shs$1.27 billion
04/16/2024$5.47$5.37
-1.83%		$5.45$5.321.14 million shs$1.29 billion
04/15/2024$5.61$5.47
-2.50%		$5.83$5.47979,465 shs$1.31 billion
04/12/2024$5.70$5.61
-1.58%		$5.73$5.581.11 million shs$1.34 billion
04/11/2024$5.71$5.70
-0.18%		$5.82$5.661.15 million shs$1.36 billion
04/10/2024$5.91$5.71
-3.38%		$5.84$5.602.33 million shs$1.36 billion
04/09/2024$5.74$5.91
+2.96%		$5.93$5.72884,511 shs$1.41 billion
04/08/2024$5.62$5.74
+2.14%		$5.80$5.631.12 million shs$1.37 billion
04/05/2024$5.70$5.62
-1.40%		$5.72$5.591.37 million shs$1.34 billion
04/04/2024$5.81$5.70
-1.89%		$5.90$5.691.24 million shs$1.36 billion
04/03/2024$5.84$5.81
-0.51%		$5.84$5.701.12 million shs$1.39 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$5.92$5.84
-1.35%		$5.88$5.721.76 million shs$1.39 billion
04/01/2024$5.90$5.92
+0.34%		$6.02$5.831.13 million shs$1.41 billion
03/29/2024$5.90$5.90$5.97$5.841.71 million shs$1.41 billion
03/28/2024$5.87$5.90
+0.51%		$5.97$5.841.71 million shs$1.41 billion
03/27/2024$5.94$5.87
-1.18%		$6.00$5.812.05 million shs$1.40 billion
03/26/2024$6.04$5.94
-1.66%		$6.11$5.931.50 million shs$1.42 billion
03/25/2024$6.02$6.04
+0.33%		$6.11$6.031.05 million shs$1.44 billion
03/22/2024$6.35$6.02
-5.20%		$6.37$6.021.84 million shs$1.44 billion
03/21/2024$6.27$6.35
+1.28%		$6.39$6.221.47 million shs$1.52 billion
03/20/2024$6.17$6.27
+1.62%		$6.31$6.07990,621 shs$1.50 billion
03/19/2024$6.13$6.17
+0.65%		$6.24$6.08822,115 shs$1.47 billion
03/18/2024$6.22$6.13
-1.45%		$6.26$6.10774,921 shs$1.46 billion
03/15/2024$6.24$6.22
-0.32%		$6.32$6.183.23 million shs$1.49 billion
03/14/2024$6.25$6.24
-0.16%		$6.27$6.131.31 million shs$1.49 billion
03/13/2024$6.23$6.25
+0.32%		$6.38$6.211.23 million shs$1.49 billion
03/12/2024$6.50$6.23
-4.15%		$6.51$5.862.40 million shs$1.49 billion
03/11/2024$6.56$6.50
-0.91%		$6.65$6.471.40 million shs$1.55 billion
03/08/2024$6.55$6.56
+0.15%		$6.71$6.521.45 million shs$1.57 billion
03/07/2024$6.56$6.55
-0.15%		$6.65$6.532.10 million shs$1.56 billion
03/06/2024$6.39$6.56
+2.66%		$6.66$6.461.42 million shs$1.57 billion
03/05/2024$6.55$6.39
-2.44%		$6.60$6.331.88 million shs$1.53 billion
03/04/2024$6.41$6.55
+2.18%		$6.58$6.332.31 million shs$1.56 billion
03/01/2024$5.86$6.41
+9.39%		$6.42$5.834.74 million shs$1.40 billion
02/29/2024$5.74$5.86
+2.09%		$5.90$5.374.15 million shs$1.40 billion
02/28/2024$5.55$5.74
+3.42%		$5.82$5.483.53 million shs$1.37 billion

Related Companies:
This page (NASDAQ:UNIT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
He Is Giving Away Bitcoin
Crypto Swap Profits
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends