Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
528.13
-4.16 (-0.78%)
At close: Aug 29, 2025, 4:00 PM
528.13
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 533.70 | 535.20 | 523.70 | 528.13 | - | -0.78% | 271,531 |
| Aug 28, 2025 | 526.10 | 532.29 | 511.39 | 532.29 | 532.29 | 1.52% | 333,623 |
| Aug 27, 2025 | 539.27 | 543.99 | 518.76 | 524.31 | 524.31 | -2.03% | 187,142 |
| Aug 26, 2025 | 520.07 | 537.06 | 520.07 | 535.15 | 535.15 | 2.94% | 260,220 |
| Aug 25, 2025 | 513.01 | 525.66 | 507.24 | 519.89 | 519.89 | 1.89% | 404,470 |
| Aug 22, 2025 | 452.56 | 514.00 | 440.00 | 510.23 | 510.23 | 30.64% | 701,942 |
| Aug 21, 2025 | 391.59 | 399.00 | 384.81 | 390.57 | 390.57 | -1.02% | 167,098 |
| Aug 20, 2025 | 387.79 | 396.81 | 380.00 | 394.58 | 394.58 | 1.48% | 167,678 |
| Aug 19, 2025 | 400.00 | 402.66 | 388.39 | 388.83 | 388.83 | -4.08% | 96,355 |
| Aug 18, 2025 | 400.00 | 408.61 | 398.27 | 405.36 | 405.36 | 0.64% | 114,411 |
| Aug 15, 2025 | 418.05 | 424.17 | 398.00 | 402.80 | 402.80 | -3.45% | 221,412 |
| Aug 14, 2025 | 473.99 | 473.99 | 396.71 | 417.19 | 417.19 | -13.89% | 270,398 |
| Aug 13, 2025 | 481.36 | 488.79 | 474.37 | 484.47 | 484.47 | 1.95% | 79,653 |
| Aug 12, 2025 | 464.80 | 478.37 | 463.67 | 475.22 | 475.22 | 2.18% | 69,099 |
| Aug 11, 2025 | 470.00 | 474.00 | 463.44 | 465.09 | 465.09 | -0.88% | 75,598 |
| Aug 8, 2025 | 468.55 | 480.19 | 463.14 | 469.21 | 469.21 | 1.89% | 108,644 |
| Aug 7, 2025 | 462.52 | 469.00 | 450.65 | 460.52 | 460.52 | 0.28% | 77,739 |
| Aug 6, 2025 | 433.52 | 468.32 | 433.52 | 459.25 | 459.25 | 5.20% | 128,019 |
| Aug 5, 2025 | 442.21 | 444.53 | 434.10 | 436.54 | 436.54 | -0.30% | 87,276 |
| Aug 4, 2025 | 433.66 | 448.18 | 433.66 | 437.87 | 437.87 | 2.51% | 87,722 |
| Aug 1, 2025 | 418.43 | 430.18 | 406.94 | 427.15 | 427.15 | -1.91% | 104,716 |
| Jul 31, 2025 | 434.29 | 444.26 | 429.95 | 435.47 | 435.47 | 1.64% | 108,390 |
| Jul 30, 2025 | 446.00 | 455.31 | 423.27 | 428.44 | 428.44 | -4.53% | 143,931 |
| Jul 29, 2025 | 460.83 | 473.72 | 448.00 | 448.75 | 448.75 | -2.34% | 140,532 |
| Jul 28, 2025 | 449.12 | 460.48 | 445.01 | 459.50 | 459.50 | 2.92% | 89,866 |
| Jul 25, 2025 | 450.05 | 451.78 | 443.61 | 446.46 | 446.46 | -0.20% | 63,291 |
| Jul 24, 2025 | 453.49 | 453.49 | 441.06 | 447.37 | 447.37 | -0.81% | 98,369 |
| Jul 23, 2025 | 439.84 | 454.56 | 439.84 | 451.04 | 451.04 | 2.55% | 72,018 |
| Jul 22, 2025 | 445.26 | 445.26 | 422.77 | 439.84 | 439.84 | -1.79% | 91,154 |
| Jul 21, 2025 | 461.80 | 464.68 | 446.85 | 447.84 | 447.84 | -2.73% | 131,684 |
| Jul 18, 2025 | 448.43 | 461.72 | 444.00 | 460.40 | 460.40 | 3.01% | 97,632 |
| Jul 17, 2025 | 424.00 | 451.42 | 422.99 | 446.93 | 446.93 | 5.92% | 110,478 |
| Jul 16, 2025 | 413.13 | 421.97 | 406.74 | 421.97 | 421.97 | 2.77% | 66,929 |
| Jul 15, 2025 | 415.47 | 417.00 | 409.28 | 410.60 | 410.60 | -0.45% | 89,463 |
| Jul 14, 2025 | 408.08 | 413.52 | 405.14 | 412.47 | 412.47 | 1.87% | 100,281 |
| Jul 11, 2025 | 396.68 | 405.07 | 395.00 | 404.89 | 404.89 | 1.32% | 168,676 |
| Jul 10, 2025 | 406.05 | 407.00 | 393.31 | 399.62 | 399.62 | -0.84% | 162,811 |
| Jul 9, 2025 | 403.69 | 408.00 | 397.45 | 403.01 | 403.01 | -0.69% | 114,106 |
| Jul 8, 2025 | 419.10 | 419.10 | 402.36 | 405.83 | 405.83 | -2.89% | 127,172 |
| Jul 7, 2025 | 420.83 | 422.77 | 414.38 | 417.90 | 417.90 | -1.43% | 107,147 |
| Jul 3, 2025 | 411.73 | 424.50 | 411.73 | 423.97 | 423.97 | 2.98% | 66,014 |
| Jul 2, 2025 | 406.19 | 413.16 | 405.02 | 411.72 | 411.72 | 0.66% | 122,880 |
| Jul 1, 2025 | 407.15 | 410.07 | 396.93 | 409.02 | 409.02 | -0.64% | 201,348 |
| Jun 30, 2025 | 409.93 | 412.53 | 407.23 | 411.65 | 411.65 | 2.21% | 128,110 |
| Jun 27, 2025 | 397.01 | 406.00 | 394.26 | 402.73 | 402.73 | 1.73% | 195,472 |
| Jun 26, 2025 | 394.16 | 398.74 | 391.35 | 395.90 | 395.90 | 0.17% | 139,342 |
| Jun 25, 2025 | 400.00 | 401.10 | 391.59 | 395.23 | 395.23 | -0.61% | 95,605 |
| Jun 24, 2025 | 390.34 | 399.80 | 389.89 | 397.64 | 397.64 | 2.29% | 118,505 |
| Jun 23, 2025 | 371.54 | 389.82 | 370.34 | 388.74 | 388.74 | 4.90% | 110,970 |
| Jun 20, 2025 | 379.85 | 380.43 | 368.42 | 370.57 | 370.57 | -1.66% | 221,994 |