Uniti Group Stock Price History
NASDAQ: UNITReal EstateReal Estate Investment TrustsUSD
7.32-0.08 (-1.08%)
Market open · Delayed 15 min · as of Oct 9, 9:39 AM ET
UNIT price history at a glance
The price history for Uniti Group (UNIT) on this page begins on April 20, 2015, when the stock closed at $47.51; it most recently closed at $7.40 on October 5, 2026. The highest price in this record is $57.52, reached on April 20, 2015; the latest close is 87.1% below that peak. Across the 10 complete calendar years in the table, UNIT finished higher in 4 and lower in 6. Its best year was 2020 (+42.2%) and its worst was 2022 (-60.5%).
Over roughly 11 years the share price changed -84.4%, a -15.0% compound annual price return (excluding dividends). In the last 12 months alone, UNIT has gained 20.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $57.52
- Date of high
- Apr 20, 2015
- Low since 2015
- $4.27
- Date of low
- Jun 17, 2024
- 52-week high
- $12.94
- 52-week low
- $5.30
- Last close
- $7.40
UNIT returns
1 week
-6.80%
1 month
-27.80%
3 months
-33.39%
6 months
-30.65%
Year to date
+5.56%
1 year
+20.72%
3 years
-1.88%
5 years
-62.91%
UNIT price return, excluding dividends.
UNIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.40 | +8.35% |
| 2025 | 6.83 | -24.97% |
| 2024 | 9.10 | -5.19% |
| 2023 | 9.60 | +4.52% |
| 2022 | 9.19 | -60.53% |
| 2021 | 23.27 | +19.44% |
| 2020 | 19.49 | +42.18% |
| 2019 | 13.70 | -52.37% |
| 2018 | 28.77 | -2.64% |
| 2017 | 29.55 | -29.99% |
| 2016 | 42.21 | +35.96% |
| 2015* | 31.05 | -34.65% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
UNIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.78 | 7.78 | 7.29 | 7.40 | -5.61% | |
| 8.01 | 8.05 | 7.71 | 7.84 | -3.21% | |
| 8.03 | 8.19 | 7.91 | 8.10 | +1.89% | |
| 7.99 | 8.26 | 7.94 | 7.95 | -1.12% | |
| 8.07 | 8.45 | 7.89 | 8.04 | +1.26% | |
| 8.34 | 8.37 | 7.62 | 7.94 | -5.25% | |
| 8.57 | 8.65 | 8.30 | 8.38 | -2.22% | |
| 8.66 | 8.94 | 8.50 | 8.57 | -0.92% | |
| 8.78 | 8.82 | 8.57 | 8.65 | -2.92% | |
| 8.88 | 8.95 | 8.76 | 8.91 | -0.22% | |
| 9.09 | 9.16 | 8.92 | 8.93 | -2.51% | |
| 9.50 | 9.51 | 9.09 | 9.16 | -4.28% | |
| 9.55 | 9.65 | 9.43 | 9.57 | +1.16% | |
| 9.56 | 9.60 | 9.37 | 9.46 | +0.11% | |
| 9.58 | 9.64 | 9.34 | 9.45 | -1.97% | |
| 9.70 | 9.75 | 9.51 | 9.64 | +1.05% | |
| 9.90 | 10.04 | 9.51 | 9.54 | -2.45% | |
| 9.70 | 9.83 | 9.59 | 9.78 | +0.62% | |
| 9.98 | 9.98 | 9.71 | 9.72 | -3.48% | |
| 10.01 | 10.17 | 9.95 | 10.07 | +2.03% | |
| 10.01 | 10.16 | 9.79 | 9.87 | -1.69% | |
| 10.20 | 10.23 | 9.95 | 10.04 | -2.05% | |
| 10.18 | 10.35 | 10.12 | 10.25 | +0.79% | |
| 10.15 | 10.34 | 10.08 | 10.17 | 0.00% | |
| 9.95 | 10.20 | 9.85 | 10.17 | +3.25% | |
| 9.81 | 9.95 | 9.72 | 9.85 | +1.03% | |
| 9.79 | 9.82 | 9.52 | 9.75 | -1.71% | |
| 9.94 | 10.02 | 9.77 | 9.92 | -1.00% | |
| 10.16 | 10.39 | 10.00 | 10.02 | -1.18% | |
| 10.23 | 10.33 | 10.08 | 10.14 | -0.20% | |
| 10.17 | 10.28 | 10.06 | 10.16 | +0.59% | |
| 9.96 | 10.15 | 9.80 | 10.10 | +2.54% | |
| 9.91 | 9.94 | 9.71 | 9.85 | -1.20% | |
| 10.14 | 10.15 | 9.86 | 9.97 | -0.89% | |
| 10.21 | 10.46 | 9.96 | 10.06 | -2.61% | |
| 10.08 | 10.37 | 9.88 | 10.33 | +4.24% | |
| 9.75 | 10.00 | 9.67 | 9.91 | +0.61% | |
| 10.03 | 10.21 | 9.77 | 9.85 | -1.60% | |
| 9.91 | 10.03 | 9.83 | 10.01 | +2.25% | |
| 9.50 | 9.88 | 9.50 | 9.79 | +2.94% | |
| 9.32 | 9.61 | 9.28 | 9.51 | +2.59% | |
| 9.40 | 9.46 | 9.21 | 9.27 | -1.28% | |
| 9.45 | 9.49 | 9.32 | 9.39 | -1.57% | |
| 9.61 | 9.67 | 9.44 | 9.54 | -0.73% | |
| 9.75 | 10.21 | 9.54 | 9.61 | -0.83% | |
| 10.05 | 10.18 | 9.59 | 9.69 | -3.58% | |
| 9.58 | 10.11 | 9.55 | 10.05 | +4.25% | |
| 9.87 | 9.98 | 9.23 | 9.64 | -0.82% | |
| 9.20 | 9.89 | 9.19 | 9.72 | +4.63% | |
| 9.98 | 10.55 | 8.99 | 9.29 | -10.41% | |
| 10.28 | 10.69 | 10.11 | 10.37 | -0.38% | |
| 10.78 | 10.82 | 10.29 | 10.41 | -3.34% | |
| 10.91 | 10.98 | 10.53 | 10.77 | -0.46% | |
| 11.02 | 11.24 | 10.81 | 10.82 | -1.81% | |
| 10.96 | 11.09 | 10.90 | 11.02 | -0.99% | |
| 11.08 | 11.25 | 11.05 | 11.13 | +0.54% | |
| 11.10 | 11.32 | 11.06 | 11.07 | +1.00% | |
| 11.15 | 11.34 | 10.96 | 10.96 | -0.72% | |
| 10.79 | 11.10 | 10.75 | 11.04 | +0.55% | |
| 11.14 | 11.34 | 10.85 | 10.98 | -1.88% | |
| 11.00 | 11.23 | 10.95 | 11.19 | +1.63% | |
| 11.22 | 11.29 | 10.85 | 11.01 | -0.27% | |
| 10.76 | 11.06 | 10.75 | 11.04 | +1.94% | |
| 11.07 | 11.15 | 10.82 | 10.83 | -2.52% | |
| 11.03 | 11.15 | 10.84 | 11.11 | +1.93% | |
| 10.67 | 11.12 | 10.67 | 10.90 | +1.21% | |
| 10.98 | 11.18 | 10.76 | 10.77 | -2.45% | |
| 10.75 | 11.32 | 10.67 | 11.04 | +2.70% | |
| 11.25 | 11.25 | 10.38 | 10.75 | -3.76% | |
| 11.34 | 11.41 | 11.04 | 11.17 | -2.62% | |
| 11.48 | 11.65 | 11.19 | 11.47 | +0.61% | |
| 11.07 | 11.41 | 10.98 | 11.40 | +2.98% | |
| 11.45 | 11.50 | 11.03 | 11.07 | -3.40% | |
| 11.34 | 11.55 | 11.17 | 11.46 | +1.24% | |
| 11.52 | 11.63 | 11.30 | 11.32 | -1.65% | |
| 11.03 | 11.54 | 11.03 | 11.51 | +2.77% | |
| 11.41 | 11.60 | 11.11 | 11.20 | -3.78% | |
| 11.73 | 11.85 | 11.39 | 11.64 | -0.43% | |
| 12.20 | 12.40 | 11.55 | 11.69 | -4.96% | |
| 12.70 | 12.77 | 12.24 | 12.30 | -2.46% | |
| 12.88 | 12.94 | 12.56 | 12.61 | -1.10% | |
| 12.63 | 12.77 | 12.35 | 12.75 | +1.84% | |
| 12.25 | 12.65 | 11.92 | 12.52 | +7.84% | |
| 11.41 | 11.74 | 11.16 | 11.61 | +1.75% | |
| 11.60 | 11.71 | 11.31 | 11.41 | -0.70% | |
| 11.78 | 11.88 | 11.41 | 11.49 | -1.63% | |
| 11.72 | 11.86 | 11.49 | 11.68 | -0.93% | |
| 11.25 | 11.82 | 11.21 | 11.79 | +4.99% | |
| 11.35 | 11.35 | 11.02 | 11.23 | -1.06% | |
| 11.11 | 11.38 | 11.01 | 11.35 | +1.98% | |
| 11.03 | 11.24 | 10.88 | 11.13 | -0.80% | |
| 11.36 | 11.36 | 11.10 | 11.22 | -1.84% | |
| 11.46 | 11.52 | 11.30 | 11.43 | -0.35% | |
| 11.29 | 11.59 | 11.21 | 11.47 | +1.77% | |
| 11.10 | 11.33 | 11.00 | 11.27 | +2.08% | |
| 11.28 | 11.28 | 10.91 | 11.04 | -0.72% | |
| 10.81 | 11.17 | 10.78 | 11.12 | +1.55% | |
| 10.70 | 11.08 | 10.67 | 10.95 | +2.62% | |
| 10.80 | 10.85 | 10.53 | 10.67 | -1.20% | |
| 11.12 | 11.19 | 10.79 | 10.80 | -2.26% | |
| 11.07 | 11.11 | 10.89 | 11.05 | -1.78% | |
| 11.39 | 11.45 | 11.04 | 11.25 | -0.44% | |
| 11.14 | 11.78 | 11.13 | 11.30 | +0.71% | |
| 11.39 | 11.48 | 10.88 | 11.22 | -1.32% | |
| 11.90 | 12.39 | 11.35 | 11.37 | +0.80% | |
| 11.20 | 11.46 | 11.20 | 11.28 | +1.44% | |
| 11.55 | 11.55 | 11.11 | 11.12 | -1.85% | |
| 11.56 | 11.66 | 11.26 | 11.33 | -1.48% | |
| 11.54 | 11.66 | 11.23 | 11.50 | +0.35% | |
| 11.65 | 11.92 | 11.33 | 11.46 | -2.63% | |
| 11.91 | 11.96 | 11.62 | 11.77 | -0.51% | |
| 11.28 | 11.84 | 11.22 | 11.83 | +5.53% | |
| 11.39 | 11.56 | 11.18 | 11.21 | -2.44% | |
| 11.74 | 11.91 | 11.28 | 11.49 | -2.63% | |
| 11.97 | 12.10 | 11.74 | 11.80 | -1.50% | |
| 11.77 | 12.01 | 11.67 | 11.98 | +1.96% | |
| 11.93 | 12.18 | 11.60 | 11.75 | -0.68% | |
| 11.81 | 11.98 | 11.75 | 11.83 | +0.94% | |
| 11.97 | 12.04 | 11.39 | 11.72 | -1.76% | |
| 11.59 | 12.00 | 11.56 | 11.93 | +2.58% | |
| 11.22 | 11.74 | 11.19 | 11.63 | +5.15% | |
| 11.05 | 11.19 | 10.99 | 11.06 | +0.09% | |
| 10.98 | 11.06 | 10.82 | 11.05 | +1.19% | |
| 10.87 | 10.95 | 10.65 | 10.92 | +0.37% | |
| 10.78 | 11.02 | 10.75 | 10.88 | +0.37% | |
| 10.81 | 11.00 | 10.61 | 10.84 | +1.59% | |
| 10.52 | 10.68 | 10.25 | 10.67 | +1.43% | |
| 10.67 | 10.74 | 10.39 | 10.52 | +1.25% | |
| 10.12 | 10.44 | 10.05 | 10.39 | +0.87% | |
| 10.30 | 10.42 | 10.07 | 10.30 | -0.29% | |
| 9.68 | 10.40 | 9.66 | 10.33 | +3.20% | |
| 9.72 | 11.03 | 9.68 | 10.01 | +6.72% | |
| 8.28 | 9.42 | 8.22 | 9.38 | +15.80% | |
| 7.94 | 8.15 | 7.94 | 8.10 | +2.79% | |
| 7.79 | 7.92 | 7.74 | 7.88 | +0.38% | |
| 7.74 | 8.00 | 7.53 | 7.85 | -0.25% | |
| 7.98 | 8.01 | 7.78 | 7.87 | -0.25% | |
| 7.71 | 7.94 | 7.65 | 7.89 | +1.54% | |
| 7.69 | 7.96 | 7.69 | 7.77 | +3.46% | |
| 7.92 | 7.96 | 7.47 | 7.51 | -5.18% | |
| 7.50 | 7.93 | 7.42 | 7.92 | +4.21% | |
| 8.10 | 8.25 | 7.55 | 7.60 | -6.17% | |
| 7.76 | 8.10 | 7.75 | 8.10 | +4.92% | |
| 7.86 | 7.86 | 7.63 | 7.72 | 0.00% | |
| 7.84 | 7.93 | 7.57 | 7.72 | -1.28% | |
| 8.11 | 8.28 | 7.81 | 7.82 | -6.35% | |
| 8.53 | 8.68 | 8.21 | 8.35 | -2.34% | |
| 8.21 | 8.74 | 8.16 | 8.55 | +3.76% | |
| 8.00 | 8.25 | 7.76 | 8.24 | +2.36% | |
| 7.92 | 8.20 | 7.83 | 8.05 | -0.12% | |
| 7.71 | 8.06 | 7.67 | 8.06 | +2.81% | |
| 7.83 | 7.90 | 7.47 | 7.84 | +0.90% | |
| 7.62 | 7.87 | 7.37 | 7.77 | -0.77% | |
| 7.09 | 7.85 | 7.09 | 7.83 | +6.97% | |
| 7.42 | 7.44 | 7.17 | 7.32 | -2.27% | |
| 7.72 | 7.72 | 7.47 | 7.49 | -2.73% | |
| 7.78 | 7.86 | 7.67 | 7.70 | -0.52% | |
| 8.09 | 8.09 | 7.60 | 7.74 | -3.97% | |
| 8.51 | 8.51 | 8.06 | 8.06 | -6.06% | |
| 8.31 | 8.61 | 8.12 | 8.58 | +3.25% | |
| 8.17 | 8.39 | 8.15 | 8.31 | +1.34% | |
| 8.30 | 8.46 | 8.13 | 8.20 | -1.56% | |
| 8.39 | 8.52 | 8.27 | 8.33 | -0.36% | |
| 8.09 | 8.38 | 8.04 | 8.36 | +3.59% | |
| 8.28 | 8.43 | 7.86 | 8.07 | -1.34% | |
| 8.24 | 8.29 | 8.14 | 8.18 | +0.62% | |
| 8.14 | 8.33 | 8.05 | 8.13 | +0.74% | |
| 8.02 | 8.21 | 7.85 | 8.07 | +0.25% | |
| 7.83 | 8.11 | 7.74 | 8.05 | +2.81% | |
| 7.94 | 7.96 | 7.74 | 7.83 | -1.63% | |
| 8.18 | 8.22 | 7.83 | 7.96 | -2.81% | |
| 8.08 | 8.21 | 7.91 | 8.19 | +1.11% | |
| 8.16 | 8.54 | 8.03 | 8.10 | -2.64% | |
| 7.62 | 8.62 | 7.59 | 8.32 | +10.64% | |
| 7.43 | 7.53 | 7.31 | 7.52 | +2.31% | |
| 7.39 | 7.48 | 7.26 | 7.35 | +0.55% | |
| 7.31 | 7.36 | 7.08 | 7.31 | 0.00% | |
| 7.40 | 7.47 | 7.28 | 7.31 | -1.22% | |
| 7.64 | 7.64 | 7.39 | 7.40 | -3.77% | |
| 7.84 | 8.02 | 7.68 | 7.69 | -0.77% | |
| 7.60 | 7.83 | 7.56 | 7.75 | +3.33% | |
| 7.39 | 7.54 | 7.20 | 7.50 | -0.13% | |
| 7.46 | 7.61 | 7.39 | 7.51 | +0.13% | |
| 7.67 | 7.90 | 7.39 | 7.50 | -3.23% | |
| 7.59 | 7.76 | 7.41 | 7.75 | +1.44% | |
| 8.00 | 8.40 | 7.61 | 7.64 | -2.43% | |
| 7.52 | 7.84 | 7.49 | 7.83 | +4.12% | |
| 7.28 | 7.56 | 7.25 | 7.52 | +3.01% | |
| 7.36 | 7.52 | 7.18 | 7.30 | -1.48% | |
| 7.13 | 7.59 | 7.00 | 7.41 | +3.93% | |
| 7.13 | 7.20 | 6.96 | 7.13 | 0.00% | |
| 6.81 | 7.20 | 6.61 | 7.13 | +4.39% | |
| 7.02 | 7.08 | 6.83 | 6.83 | -2.57% | |
| 6.91 | 7.05 | 6.87 | 7.01 | +1.30% | |
| 7.01 | 7.06 | 6.92 | 6.92 | -1.28% | |
| 7.03 | 7.10 | 6.94 | 7.01 | -0.28% | |
| 7.17 | 7.17 | 6.83 | 7.03 | -1.95% | |
| 7.19 | 7.26 | 7.05 | 7.17 | +0.28% | |
| 7.17 | 7.21 | 7.10 | 7.15 | -0.97% | |
| 7.07 | 7.23 | 7.02 | 7.22 | +1.40% | |
| 7.19 | 7.24 | 7.11 | 7.12 | -1.11% | |
| 7.24 | 7.29 | 7.02 | 7.20 | +0.42% | |
| 7.34 | 7.42 | 7.05 | 7.17 | -2.71% | |
| 7.41 | 7.59 | 7.30 | 7.37 | -1.73% | |
| 7.47 | 7.59 | 7.32 | 7.50 | +0.67% | |
| 7.29 | 7.63 | 7.27 | 7.45 | +2.90% | |
| 6.78 | 7.29 | 6.78 | 7.24 | +7.26% | |
| 6.48 | 6.82 | 6.46 | 6.75 | +4.33% | |
| 6.49 | 6.60 | 6.37 | 6.47 | -0.46% | |
| 6.45 | 6.64 | 6.36 | 6.50 | +1.72% | |
| 6.57 | 6.61 | 6.36 | 6.39 | -2.74% | |
| 6.65 | 6.78 | 6.56 | 6.57 | -1.35% | |
| 6.62 | 6.81 | 6.59 | 6.66 | +0.60% | |
| 6.50 | 6.90 | 6.45 | 6.62 | +2.95% | |
| 6.27 | 6.47 | 6.19 | 6.43 | +0.94% | |
| 6.27 | 6.44 | 6.26 | 6.37 | +0.95% | |
| 6.29 | 6.49 | 6.27 | 6.31 | +0.80% | |
| 6.02 | 6.28 | 6.00 | 6.26 | +5.21% | |
| 6.03 | 6.15 | 5.82 | 5.95 | -0.42% | |
| 5.85 | 6.14 | 5.85 | 5.98 | +1.96% | |
| 6.07 | 6.21 | 5.85 | 5.86 | -1.68% | |
| 6.17 | 6.24 | 5.86 | 5.96 | -3.09% | |
| 6.27 | 6.31 | 6.11 | 6.15 | -2.23% | |
| 6.25 | 6.35 | 6.11 | 6.29 | +0.16% | |
| 5.90 | 6.32 | 5.87 | 6.28 | +4.06% | |
| 6.70 | 6.72 | 6.03 | 6.04 | -10.33% | |
| 6.85 | 6.97 | 6.42 | 6.73 | -1.46% | |
| 6.49 | 6.85 | 6.42 | 6.83 | +4.59% | |
| 6.61 | 6.82 | 6.52 | 6.53 | +0.62% | |
| 6.24 | 6.58 | 6.13 | 6.49 | +3.67% | |
| 6.34 | 6.59 | 6.15 | 6.26 | -2.19% | |
| 6.00 | 6.72 | 5.94 | 6.40 | +6.67% | |
| 5.90 | 6.56 | 5.56 | 6.00 | -2.12% | |
| 5.69 | 6.24 | 5.67 | 6.13 | +6.42% | |
| 5.77 | 5.92 | 5.72 | 5.76 | -0.86% | |
| 5.74 | 5.86 | 5.64 | 5.81 | -0.51% | |
| 6.00 | 6.23 | 5.81 | 5.84 | -3.31% | |
| 6.18 | 6.18 | 5.85 | 6.04 | -2.89% | |
| 5.98 | 6.24 | 5.97 | 6.22 | +3.67% | |
| 5.97 | 6.12 | 5.84 | 6.00 | +3.45% | |
| 5.50 | 5.90 | 5.45 | 5.80 | +4.50% | |
| 5.58 | 5.66 | 5.54 | 5.55 | -0.89% | |
| 5.52 | 5.72 | 5.48 | 5.60 | 0.00% | |
| 5.72 | 5.88 | 5.55 | 5.60 | -0.88% | |
| 5.56 | 5.69 | 5.49 | 5.65 | +0.71% | |
| 5.75 | 5.91 | 5.48 | 5.61 | -1.92% | |
| 5.36 | 5.74 | 5.34 | 5.72 | +6.72% | |
| 5.33 | 5.54 | 5.30 | 5.36 | -1.65% | |
| 5.76 | 5.80 | 5.35 | 5.45 | -4.89% | |
| 6.10 | 6.35 | 5.63 | 5.73 | -5.13% | |
| 6.13 | 6.13 | 5.86 | 6.04 | -1.47% | |
| 6.04 | 6.28 | 5.87 | 6.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNIT chart for longer ranges.