Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
557.09
+5.42 (0.98%)
Dec 19, 2025, 9:53 AM EST - Market open
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 557.27 | 562.11 | 548.74 | 551.67 | 551.67 | 1.68% | 63,849 |
| Dec 17, 2025 | 558.78 | 560.93 | 540.03 | 542.54 | 542.54 | -2.84% | 80,954 |
| Dec 16, 2025 | 552.93 | 560.65 | 548.00 | 558.39 | 558.39 | 0.59% | 61,717 |
| Dec 15, 2025 | 569.70 | 571.99 | 550.00 | 555.13 | 555.13 | -1.10% | 75,680 |
| Dec 12, 2025 | 578.95 | 580.58 | 549.69 | 561.30 | 561.30 | -4.03% | 90,849 |
| Dec 11, 2025 | 584.28 | 587.70 | 563.74 | 584.85 | 584.85 | 0.10% | 104,756 |
| Dec 10, 2025 | 586.00 | 595.00 | 571.68 | 584.24 | 584.24 | 0.07% | 109,056 |
| Dec 9, 2025 | 578.93 | 587.00 | 577.28 | 583.85 | 583.85 | 0.37% | 49,667 |
| Dec 8, 2025 | 585.58 | 594.99 | 575.00 | 581.67 | 581.67 | 0.65% | 92,900 |
| Dec 5, 2025 | 570.00 | 579.71 | 561.00 | 577.92 | 577.92 | 1.66% | 79,475 |
| Dec 4, 2025 | 556.64 | 579.64 | 551.07 | 568.48 | 568.48 | 0.85% | 120,914 |
| Dec 3, 2025 | 557.05 | 563.87 | 540.17 | 563.70 | 563.70 | 0.73% | 109,794 |
| Dec 2, 2025 | 575.34 | 579.92 | 549.00 | 559.60 | 559.60 | -0.94% | 205,527 |
| Dec 1, 2025 | 569.10 | 574.90 | 555.53 | 564.92 | 564.92 | -3.12% | 152,678 |
| Nov 28, 2025 | 574.96 | 583.85 | 572.00 | 583.09 | 583.09 | 1.42% | 63,424 |
| Nov 26, 2025 | 573.44 | 585.94 | 568.83 | 574.92 | 574.92 | 0.72% | 106,806 |
| Nov 25, 2025 | 560.42 | 574.00 | 548.00 | 570.81 | 570.81 | 2.59% | 115,357 |
| Nov 24, 2025 | 530.50 | 560.01 | 530.50 | 556.40 | 556.40 | 4.86% | 108,499 |
| Nov 21, 2025 | 516.00 | 534.85 | 505.73 | 530.62 | 530.62 | 2.95% | 296,731 |
| Nov 20, 2025 | 550.00 | 559.53 | 509.71 | 515.44 | 515.44 | -3.67% | 131,357 |
| Nov 19, 2025 | 532.04 | 553.48 | 532.04 | 535.07 | 535.07 | 0.56% | 152,151 |
| Nov 18, 2025 | 537.23 | 549.50 | 527.00 | 532.10 | 532.10 | -1.74% | 159,577 |
| Nov 17, 2025 | 554.68 | 565.66 | 536.63 | 541.50 | 541.50 | -3.05% | 167,788 |
| Nov 14, 2025 | 539.80 | 570.00 | 538.88 | 558.56 | 557.76 | 0.16% | 157,219 |
| Nov 13, 2025 | 581.24 | 586.00 | 544.34 | 557.65 | 556.85 | -4.64% | 173,250 |
| Nov 12, 2025 | 583.35 | 588.00 | 568.14 | 584.81 | 583.97 | 0.59% | 160,000 |
| Nov 11, 2025 | 581.15 | 593.40 | 570.14 | 581.37 | 580.54 | -1.37% | 161,879 |
| Nov 10, 2025 | 632.82 | 636.88 | 585.38 | 589.43 | 588.59 | -3.72% | 236,032 |
| Nov 7, 2025 | 700.00 | 701.71 | 606.60 | 612.19 | 611.31 | -19.40% | 381,700 |
| Nov 6, 2025 | 781.15 | 789.07 | 739.13 | 759.57 | 758.48 | -2.32% | 267,614 |
| Nov 5, 2025 | 760.00 | 790.00 | 758.01 | 777.63 | 776.52 | 2.40% | 119,271 |
| Nov 4, 2025 | 750.23 | 772.50 | 733.65 | 759.41 | 758.32 | -1.91% | 123,878 |
| Nov 3, 2025 | 789.17 | 803.60 | 771.31 | 774.19 | 773.08 | -1.65% | 148,351 |
| Oct 31, 2025 | 779.32 | 793.00 | 768.00 | 787.18 | 786.05 | 1.99% | 222,039 |
| Oct 30, 2025 | 765.34 | 796.28 | 763.11 | 771.84 | 770.73 | -0.22% | 217,696 |
| Oct 29, 2025 | 765.41 | 780.23 | 757.06 | 773.52 | 772.41 | 1.48% | 327,840 |
| Oct 28, 2025 | 744.00 | 762.92 | 735.58 | 762.27 | 761.18 | 2.39% | 278,571 |
| Oct 27, 2025 | 746.69 | 754.61 | 737.25 | 744.51 | 743.44 | 1.21% | 192,754 |
| Oct 24, 2025 | 735.14 | 740.28 | 719.60 | 735.63 | 734.58 | 2.89% | 177,595 |
| Oct 23, 2025 | 695.00 | 721.43 | 695.00 | 714.94 | 713.92 | 3.41% | 116,960 |
| Oct 22, 2025 | 719.40 | 722.50 | 665.76 | 691.34 | 690.35 | -4.07% | 223,178 |
| Oct 21, 2025 | 730.00 | 734.72 | 709.76 | 720.65 | 719.62 | -2.07% | 133,759 |
| Oct 20, 2025 | 758.00 | 760.51 | 733.47 | 735.91 | 734.86 | -1.69% | 118,025 |
| Oct 17, 2025 | 751.00 | 757.92 | 720.05 | 748.58 | 747.51 | -0.72% | 209,578 |
| Oct 16, 2025 | 755.10 | 772.63 | 752.39 | 754.00 | 752.92 | 0.50% | 188,489 |
| Oct 15, 2025 | 760.00 | 771.50 | 746.28 | 750.22 | 749.15 | -0.60% | 211,019 |
| Oct 14, 2025 | 678.20 | 773.95 | 668.00 | 754.73 | 753.65 | 9.88% | 337,507 |
| Oct 13, 2025 | 681.57 | 691.67 | 665.34 | 686.85 | 685.87 | 4.86% | 241,894 |
| Oct 10, 2025 | 697.00 | 704.31 | 655.02 | 655.02 | 654.08 | -5.96% | 200,972 |
| Oct 9, 2025 | 682.05 | 705.78 | 671.67 | 696.57 | 695.57 | 2.08% | 203,385 |