Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
650.10
+6.14 (0.95%)
At close: Sep 26, 2025, 4:00 PM EDT
654.93
+4.83 (0.74%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025642.95654.17639.03650.10650.100.95%148,161
Sep 25, 2025628.42646.08623.04643.96643.960.85%163,915
Sep 24, 2025651.79651.94631.48638.56638.56-2.61%232,729
Sep 23, 2025644.74657.12637.61655.69655.692.11%243,967
Sep 22, 2025636.00649.90636.00642.14642.141.02%150,180
Sep 19, 2025626.68639.05620.63635.65635.651.38%237,887
Sep 18, 2025620.55627.80612.39627.02627.023.21%139,047
Sep 17, 2025596.21611.88590.98607.54607.541.61%137,697
Sep 16, 2025617.78617.78585.69597.91597.91-2.70%190,242
Sep 15, 2025605.90620.14601.70614.49614.491.61%120,010
Sep 12, 2025605.17608.94593.35604.78604.78-1.32%158,194
Sep 11, 2025605.50621.10605.50612.86612.861.19%158,512
Sep 10, 2025600.00616.18600.00605.66605.661.16%150,449
Sep 9, 2025586.12599.61580.00598.70598.702.60%131,728
Sep 8, 2025579.00588.68577.21583.53583.531.12%156,157
Sep 5, 2025572.68577.05559.78577.05577.052.11%138,252
Sep 4, 2025552.00567.59549.22565.13565.133.70%182,090
Sep 3, 2025528.80546.26524.37544.97544.973.11%213,685
Sep 2, 2025513.48528.80511.00528.52528.520.07%268,477
Aug 29, 2025533.70535.20523.70528.13527.33-0.78%278,624
Aug 28, 2025526.10532.29511.39532.29531.491.52%333,623
Aug 27, 2025539.27543.99518.76524.31523.52-2.03%187,142
Aug 26, 2025520.07537.06520.07535.15534.342.94%260,220
Aug 25, 2025513.01525.66507.24519.89519.101.89%404,470
Aug 22, 2025452.56514.00440.00510.23509.4630.64%701,942
Aug 21, 2025391.59399.00384.81390.57389.98-1.02%167,098
Aug 20, 2025387.79396.81380.00394.58393.981.48%167,678
Aug 19, 2025400.00402.66388.39388.83388.24-4.08%96,355
Aug 18, 2025400.00408.61398.27405.36404.750.64%114,411
Aug 15, 2025418.05424.17398.00402.80402.19-3.45%221,412
Aug 14, 2025473.99473.99396.71417.19416.56-13.89%270,398
Aug 13, 2025481.36488.79474.37484.47483.741.95%79,653
Aug 12, 2025464.80478.37463.67475.22474.502.18%69,099
Aug 11, 2025470.00474.00463.44465.09464.39-0.88%75,598
Aug 8, 2025468.55480.19463.14469.21468.501.89%108,644
Aug 7, 2025462.52469.00450.65460.52459.820.28%77,739
Aug 6, 2025433.52468.32433.52459.25458.565.20%128,019
Aug 5, 2025442.21444.53434.10436.54435.88-0.30%87,276
Aug 4, 2025433.66448.18433.66437.87437.212.51%87,722
Aug 1, 2025418.43430.18406.94427.15426.50-1.91%104,716
Jul 31, 2025434.29444.26429.95435.47434.811.64%108,390
Jul 30, 2025446.00455.31423.27428.44427.79-4.53%143,931
Jul 29, 2025460.83473.72448.00448.75448.07-2.34%140,532
Jul 28, 2025449.12460.48445.01459.50458.812.92%89,866
Jul 25, 2025450.05451.78443.61446.46445.79-0.20%63,291
Jul 24, 2025453.49453.49441.06447.37446.69-0.81%98,369
Jul 23, 2025439.84454.56439.84451.04450.362.55%72,018
Jul 22, 2025445.26445.26422.77439.84439.18-1.79%91,154
Jul 21, 2025461.80464.68446.85447.84447.16-2.73%131,684
Jul 18, 2025448.43461.72444.00460.40459.703.01%97,632