Uniti Group Inc. - Common Stock (UNIT)

Historical Prices For Uniti Group Inc. - Common Stock (UNIT)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	5.74	5.86	5.64	5.81	2,418,260	5.81
10/29/2025	6.00	6.23	5.81	5.84	1,680,064	5.84
10/28/2025	6.18	6.18	5.85	6.04	2,396,250	6.04
10/27/2025	5.98	6.24	5.97	6.22	2,428,753	6.22
10/24/2025	5.97	6.12	5.84	6.00	2,339,233	6.00
10/23/2025	5.50	5.90	5.45	5.80	2,509,951	5.80
10/22/2025	5.58	5.66	5.54	5.55	1,541,741	5.55
10/21/2025	5.52	5.71	5.47	5.60	1,265,895	5.60
10/20/2025	5.72	5.88	5.54	5.60	3,026,915	5.60
10/17/2025	5.56	5.69	5.49	5.65	6,205,437	5.65
10/16/2025	5.75	5.91	5.48	5.61	1,972,216	5.61
10/15/2025	5.36	5.74	5.34	5.72	2,634,557	5.72
10/14/2025	5.33	5.54	5.30	5.36	2,239,356	5.36
10/13/2025	5.76	5.80	5.35	5.45	2,661,507	5.45
10/10/2025	6.10	6.35	5.63	5.73	2,360,623	5.73
10/09/2025	6.13	6.13	5.86	6.04	1,618,698	6.04
10/08/2025	6.04	6.28	5.87	6.13	1,700,279	6.13
10/07/2025	6.12	6.12	5.95	6.01	2,353,278	6.01
10/06/2025	5.83	6.13	5.70	6.11	1,954,058	6.11
10/03/2025	5.73	5.97	5.66	5.84	3,502,595	5.84
10/02/2025	6.02	6.07	5.72	5.79	2,359,690	5.79
10/01/2025	6.11	6.20	6.03	6.05	2,017,648	6.05
9/30/2025	6.00	6.17	5.80	6.12	3,619,485	6.12
9/29/2025	6.19	6.19	6.02	6.04	1,955,326	6.04
9/26/2025	6.22	6.30	6.12	6.19	1,314,239	6.19
9/25/2025	6.28	6.34	6.13	6.22	2,838,577	6.22
9/24/2025	6.75	6.75	6.38	6.41	2,043,239	6.41
9/23/2025	6.50	6.95	6.47	6.67	3,396,632	6.67
9/22/2025	6.39	6.71	6.20	6.50	2,400,645	6.50
9/19/2025	6.88	6.88	6.41	6.42	15,365,938	6.42
9/18/2025	6.73	6.91	6.67	6.88	2,485,679	6.88
9/17/2025	6.64	6.89	6.59	6.61	2,428,793	6.61
9/16/2025	6.70	6.76	6.45	6.59	2,078,463	6.59
9/15/2025	7.00	7.04	6.75	6.77	2,423,747	6.77
9/12/2025	7.12	7.13	6.83	6.94	1,770,355	6.94
9/11/2025	6.87	7.20	6.77	7.11	2,808,089	7.11
9/10/2025	7.04	7.47	6.84	6.85	4,374,098	6.85
9/09/2025	7.25	7.30	7.04	7.14	3,074,084	7.14
9/08/2025	6.48	7.48	6.46	7.26	9,158,708	7.26
9/05/2025	6.40	6.47	6.26	6.44	2,461,786	6.44
9/04/2025	6.07	6.27	5.96	6.25	2,858,121	6.25
9/03/2025	5.74	6.05	5.68	6.03	3,674,258	6.03
9/02/2025	6.25	6.27	5.82	5.83	2,648,723	5.83
8/29/2025	6.59	6.59	6.27	6.30	1,428,564	6.30
8/28/2025	6.66	6.90	6.58	6.59	2,193,198	6.59
8/27/2025	6.50	6.66	6.38	6.63	3,224,199	6.63
8/26/2025	6.27	6.62	6.25	6.49	9,831,221	6.49
8/25/2025	6.45	6.75	6.27	6.28	3,772,009	6.28
8/22/2025	5.96	6.44	5.89	6.33	1,727,981	6.33
8/21/2025	6.05	6.12	5.95	5.97	2,551,209	5.97
8/20/2025	6.23	6.28	6.07	6.10	2,223,814	6.10
8/19/2025	6.25	6.37	6.13	6.25	2,280,784	6.25
8/18/2025	6.36	6.36	6.16	6.25	1,755,784	6.25
8/15/2025	6.44	6.56	6.17	6.37	2,722,169	6.37
8/14/2025	6.62	6.62	6.34	6.43	2,350,313	6.43
8/13/2025	6.83	6.94	6.70	6.75	3,097,243	6.75
8/12/2025	6.53	6.77	6.34	6.75	3,562,301	6.75
8/11/2025	6.50	6.80	6.41	6.64	2,980,947	6.64
8/08/2025	7.04	7.04	6.33	6.35	3,285,360	6.35
8/07/2025	7.11	7.18	6.78	7.01	3,812,255	7.01
8/06/2025	7.38	7.43	6.92	7.16	2,560,973	7.16
8/05/2025	7.75	7.95	6.81	7.25	4,767,606	7.25
8/04/2025	7.57	8.35	7.53	8.09	2,173,812	8.09
8/01/2025	5.24	5.28	4.90	4.91	3,669,725	8.16
7/31/2025	5.53	5.61	5.22	5.32	2,857,231	8.84