Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
744.51
+8.88 (1.21%)
At close: Oct 27, 2025, 4:00 PM EDT
744.10
-0.41 (-0.06%)
After-hours: Oct 27, 2025, 6:38 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025746.69754.61737.25744.51744.511.21%192,703
Oct 24, 2025735.14740.28719.60735.63735.632.89%177,595
Oct 23, 2025695.00721.43695.00714.94714.943.41%116,960
Oct 22, 2025719.40722.50665.76691.34691.34-4.07%223,178
Oct 21, 2025730.00734.72709.76720.65720.65-2.07%133,759
Oct 20, 2025758.00760.51733.47735.91735.91-1.69%118,025
Oct 17, 2025751.00757.92720.05748.58748.58-0.72%209,578
Oct 16, 2025755.10772.63752.39754.00754.000.50%188,489
Oct 15, 2025760.00771.50746.28750.22750.22-0.60%211,019
Oct 14, 2025678.20773.95668.00754.73754.739.88%337,507
Oct 13, 2025681.57691.67665.34686.85686.854.86%241,894
Oct 10, 2025697.00704.31655.02655.02655.02-5.96%200,972
Oct 9, 2025682.05705.78671.67696.57696.572.08%203,385
Oct 8, 2025677.88691.52672.92682.35682.351.57%123,105
Oct 7, 2025667.01675.56657.17671.82671.821.18%132,847
Oct 6, 2025670.00680.17645.00663.97663.970.24%191,036
Oct 3, 2025686.09689.36660.92662.37662.37-2.28%169,098
Oct 2, 2025680.00688.00660.54677.81677.810.51%171,428
Oct 1, 2025657.85676.66653.88674.35674.352.08%121,188
Sep 30, 2025658.25675.00644.05660.58660.580.36%374,640
Sep 29, 2025665.00676.25656.47658.23658.231.25%196,279
Sep 26, 2025642.95654.17639.03650.10650.100.95%148,688
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