Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
415.35
+8.74 (2.15%)
Jan 21, 2025, 4:00 PM EST - Market closed

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025413.24419.05407.59415.35415.352.15%87,646
Jan 17, 2025412.15412.15383.58406.61406.61-1.00%112,225
Jan 16, 2025411.80422.92409.11410.70410.70-0.09%125,252
Jan 15, 2025403.04415.00394.37411.06411.064.43%166,423
Jan 14, 2025365.41399.44365.41393.63393.638.61%190,634
Jan 13, 2025351.68365.34349.00362.43362.430.85%94,055
Jan 10, 2025350.61359.93344.99359.38359.380.66%68,567
Jan 8, 2025350.00359.28344.40357.02357.021.06%67,691
Jan 7, 2025360.00366.73347.92353.29353.29-1.11%85,340
Jan 6, 2025344.42357.50344.42357.25357.253.86%81,063
Jan 3, 2025337.00347.77337.00343.98343.982.05%58,865
Jan 2, 2025331.64341.82331.64337.07337.071.55%58,370
Dec 31, 2024335.50338.66331.93331.93331.93-1.07%67,486
Dec 30, 2024337.39338.86331.67335.53335.53-1.55%54,201
Dec 27, 2024354.37355.00339.23340.81340.81-3.76%63,250
Dec 26, 2024351.03354.14346.91354.14354.140.99%53,675
Dec 24, 2024342.02351.85342.02350.66350.661.67%31,781
Dec 23, 2024342.17345.78337.00344.90344.900.40%52,149
Dec 20, 2024333.00345.50330.10343.53343.532.48%140,735
Dec 19, 2024331.38339.36329.35335.23335.232.68%79,797
Dec 18, 2024343.49345.95325.00326.49326.49-4.03%45,678
Dec 17, 2024345.68349.66339.21340.21340.21-2.58%66,138
Dec 16, 2024344.28352.91344.28349.23349.231.26%66,848
Dec 13, 2024345.00351.89341.30344.89344.89-0.49%85,490
Dec 12, 2024341.06352.42330.00346.60346.601.33%99,180
Dec 11, 2024337.76343.50336.20342.06342.062.75%183,798
Dec 10, 2024327.57339.06327.57332.89332.891.19%70,950
Dec 9, 2024344.62344.62322.86328.97328.97-4.52%91,544
Dec 6, 2024342.22347.60335.20344.56344.560.98%94,604
Dec 5, 2024341.00345.53333.51341.20341.200.60%86,911
Dec 4, 2024361.08366.34338.07339.18339.18-5.10%113,559
Dec 3, 2024347.83357.42346.47357.42357.421.64%75,872
Dec 2, 2024346.00352.51339.99351.67351.671.49%85,493
Nov 29, 2024357.70358.77344.25346.49346.49-1.71%55,607
Nov 27, 2024356.85357.26347.64352.51352.51-1.12%56,878
Nov 26, 2024359.34363.59355.68356.51356.51-1.71%67,587
Nov 25, 2024362.44366.00354.62362.72362.721.18%105,113
Nov 22, 2024348.95361.60347.47358.48358.483.69%78,624
Nov 21, 2024343.15353.70340.00345.72345.721.39%100,392
Nov 20, 2024343.99344.53335.00340.99340.99-0.87%70,910
Nov 19, 2024335.22347.73333.67343.99343.992.62%66,011
Nov 18, 2024338.11343.78332.94335.22335.220.02%67,557
Nov 15, 2024340.11344.16334.18335.14334.54-2.33%83,674
Nov 14, 2024336.60345.72336.01343.12342.511.68%91,661
Nov 13, 2024350.16355.31336.98337.45336.85-3.44%94,755
Nov 12, 2024340.35352.91335.00349.48348.862.68%131,629
Nov 11, 2024316.99340.78315.05340.35339.748.77%166,107
Nov 8, 2024283.47319.12280.17312.91312.3519.77%200,050
Nov 7, 2024254.32262.64254.32261.26260.793.63%74,078
Nov 6, 2024266.65268.53249.94252.10251.65-3.28%107,555
Nov 5, 2024260.66263.30245.00260.66260.19-1.93%123,626
Nov 4, 2024270.41279.00265.80265.80265.33-1.70%91,780
Nov 1, 2024266.47272.85265.86270.41269.931.78%69,175
Oct 31, 2024263.53269.96260.46265.69265.221.27%88,906
Oct 30, 2024261.69265.28260.17262.36261.89-0.14%43,892
Oct 29, 2024255.87262.73255.00262.73262.261.59%41,535
Oct 28, 2024259.75261.88257.28258.61258.151.05%44,431
Oct 25, 2024253.15259.03253.15255.92255.461.61%64,232
Oct 24, 2024255.57258.41251.85251.86251.41-0.71%42,129
Oct 23, 2024252.01254.30250.02253.67253.220.83%40,284
Oct 22, 2024253.63255.14249.55251.59251.14-1.28%56,713
Oct 21, 2024252.07256.44251.93254.84254.391.35%50,407
Oct 18, 2024250.00253.97249.90251.45251.000.66%43,298
Oct 17, 2024248.90249.80245.43249.80249.350.57%43,316
Oct 16, 2024243.53248.75243.53248.38247.943.13%88,817
Oct 15, 2024242.42245.39239.33240.85240.42-0.28%58,606
Oct 14, 2024235.96243.23235.96241.52241.092.47%51,661
Oct 11, 2024233.80238.48233.80235.70235.281.10%55,561
Oct 10, 2024236.13236.13230.98233.14232.72-2.04%61,058
Oct 9, 2024232.95237.99231.74237.99237.572.75%51,014
Oct 8, 2024223.81231.98223.81231.61231.203.48%41,929
Oct 7, 2024225.88226.27220.41223.83223.43-1.13%57,010
Oct 4, 2024229.57231.00224.81226.39225.990.44%40,762
Oct 3, 2024225.85227.96223.52225.40225.00-1.24%43,005
Oct 2, 2024222.69229.24222.00228.24227.832.08%55,315
Oct 1, 2024220.93223.60215.62223.60223.200.85%78,312
Sep 30, 2024219.75222.69218.99221.72221.320.81%67,199
Sep 27, 2024223.94223.94218.87219.93219.54-0.28%34,995
Sep 26, 2024219.95223.63218.73220.55220.162.06%63,179
Sep 25, 2024219.16219.98215.39216.10215.71-1.75%44,913
Sep 24, 2024220.11221.22218.34219.96219.570.15%50,553
Sep 23, 2024217.88220.89216.45219.63219.241.08%59,006
Sep 20, 2024211.91217.56211.90217.28216.891.63%189,819
Sep 19, 2024213.24215.64212.00213.80213.422.96%58,798
Sep 18, 2024207.20214.00205.74207.65207.280.24%53,569
Sep 17, 2024206.49208.89204.16207.16206.791.34%66,353
Sep 16, 2024201.47204.47201.27204.42204.060.85%36,007
Sep 13, 2024202.48205.86201.89202.69202.330.69%48,350
Sep 12, 2024200.00201.50198.08201.31200.951.25%43,713
Sep 11, 2024192.38199.05192.11198.82198.472.34%47,286
Sep 10, 2024192.26194.45190.43194.27193.921.54%67,273
Sep 9, 2024189.76193.50189.76191.33190.991.02%54,590
Sep 6, 2024191.00194.31186.40189.40189.06-1.25%41,824
Sep 5, 2024189.84192.60189.84191.79191.451.25%42,739
Sep 4, 2024195.00195.00188.24189.42189.08-3.05%89,117
Sep 3, 2024192.51198.25191.12195.38195.030.96%107,668
Aug 30, 2024196.37199.76190.92193.52192.58-0.47%104,875
Aug 29, 2024190.20194.79188.86194.43193.493.06%87,568
Aug 28, 2024186.00190.25185.72188.66187.752.07%85,195
Aug 27, 2024202.00202.10184.00184.83183.94-10.22%120,537