Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
312.76
+11.01 (3.65%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 302.76 | 315.58 | 302.76 | 312.85 | 312.85 | 3.68% | 59,446 |
| Apr 23, 2025 | 305.75 | 312.30 | 300.40 | 301.75 | 301.75 | 2.36% | 76,398 |
| Apr 22, 2025 | 293.76 | 297.04 | 290.11 | 294.78 | 294.78 | 2.52% | 58,658 |
| Apr 21, 2025 | 290.71 | 294.45 | 282.82 | 287.54 | 287.54 | -3.41% | 98,824 |
| Apr 17, 2025 | 309.21 | 309.21 | 292.76 | 297.68 | 297.68 | -2.89% | 99,792 |
| Apr 16, 2025 | 309.82 | 315.34 | 300.53 | 306.54 | 306.54 | -3.02% | 84,716 |
| Apr 15, 2025 | 312.48 | 319.21 | 312.48 | 316.08 | 316.08 | 1.58% | 42,865 |
| Apr 14, 2025 | 317.43 | 318.85 | 308.95 | 311.15 | 311.15 | 0.97% | 68,285 |
| Apr 11, 2025 | 298.26 | 313.07 | 291.77 | 308.17 | 308.17 | 2.81% | 90,242 |
| Apr 10, 2025 | 305.46 | 306.17 | 288.15 | 299.74 | 299.74 | -3.49% | 96,385 |
| Apr 9, 2025 | 280.74 | 320.61 | 273.34 | 310.57 | 310.57 | 9.64% | 99,717 |
| Apr 8, 2025 | 292.98 | 298.59 | 276.13 | 283.26 | 283.26 | 0.64% | 166,587 |
| Apr 7, 2025 | 260.00 | 294.37 | 255.00 | 281.46 | 281.46 | 2.93% | 182,013 |
| Apr 4, 2025 | 278.15 | 287.25 | 267.48 | 273.45 | 273.45 | -5.63% | 157,999 |
| Apr 3, 2025 | 304.46 | 304.46 | 284.22 | 289.77 | 289.77 | -10.81% | 147,627 |
| Apr 2, 2025 | 304.57 | 330.11 | 304.57 | 324.90 | 324.90 | 4.48% | 74,982 |
| Apr 1, 2025 | 310.85 | 316.83 | 305.62 | 310.97 | 310.97 | 0.27% | 97,036 |
| Mar 31, 2025 | 303.95 | 310.39 | 295.71 | 310.14 | 310.14 | -0.04% | 77,724 |
| Mar 28, 2025 | 309.40 | 312.58 | 304.86 | 310.27 | 310.27 | 0.22% | 63,193 |
| Mar 27, 2025 | 317.70 | 317.70 | 308.00 | 309.60 | 309.60 | -1.50% | 52,714 |
| Mar 26, 2025 | 322.60 | 323.49 | 310.52 | 314.30 | 314.30 | -2.58% | 84,627 |
| Mar 25, 2025 | 332.91 | 335.84 | 320.35 | 322.62 | 322.62 | -3.11% | 60,053 |
| Mar 24, 2025 | 327.25 | 337.81 | 320.62 | 332.96 | 332.96 | 5.17% | 87,322 |
| Mar 21, 2025 | 315.15 | 321.37 | 315.15 | 316.60 | 316.60 | -0.92% | 146,675 |
| Mar 20, 2025 | 315.62 | 324.01 | 315.62 | 319.55 | 319.55 | -0.20% | 61,096 |
| Mar 19, 2025 | 315.37 | 322.19 | 315.37 | 320.19 | 320.19 | 1.53% | 75,760 |
| Mar 18, 2025 | 313.23 | 318.49 | 310.00 | 315.36 | 315.36 | -1.23% | 71,658 |
| Mar 17, 2025 | 316.99 | 322.78 | 315.88 | 319.30 | 319.30 | 0.07% | 60,525 |
| Mar 14, 2025 | 309.98 | 322.41 | 309.98 | 319.08 | 319.08 | 5.01% | 83,532 |
| Mar 13, 2025 | 308.25 | 308.26 | 297.59 | 303.85 | 303.85 | -1.59% | 81,517 |
| Mar 12, 2025 | 312.13 | 317.54 | 304.84 | 308.76 | 308.76 | 2.04% | 96,423 |
| Mar 11, 2025 | 300.08 | 309.00 | 298.00 | 302.58 | 302.58 | 0.55% | 108,261 |
| Mar 10, 2025 | 312.31 | 312.77 | 294.12 | 300.93 | 300.93 | -6.18% | 101,629 |
| Mar 7, 2025 | 316.79 | 320.76 | 303.88 | 320.75 | 320.75 | 1.87% | 113,319 |
| Mar 6, 2025 | 325.48 | 329.48 | 311.50 | 314.86 | 314.86 | -5.42% | 84,981 |
| Mar 5, 2025 | 326.43 | 332.89 | 322.87 | 332.89 | 332.89 | 2.99% | 77,590 |
| Mar 4, 2025 | 320.52 | 330.68 | 313.99 | 323.23 | 323.23 | -1.66% | 115,071 |
| Mar 3, 2025 | 343.00 | 345.78 | 324.96 | 328.68 | 328.68 | -3.81% | 137,063 |
| Feb 28, 2025 | 330.10 | 343.00 | 327.48 | 341.69 | 341.69 | 2.71% | 90,583 |
| Feb 27, 2025 | 339.98 | 343.39 | 329.72 | 332.66 | 332.66 | -2.14% | 87,861 |
| Feb 26, 2025 | 328.94 | 344.01 | 328.30 | 339.93 | 339.93 | 5.10% | 91,778 |
| Feb 25, 2025 | 319.70 | 324.56 | 311.13 | 323.43 | 323.43 | 1.66% | 83,892 |
| Feb 24, 2025 | 318.80 | 323.36 | 306.10 | 318.15 | 318.15 | -0.57% | 102,377 |
| Feb 21, 2025 | 338.12 | 338.44 | 319.97 | 319.98 | 319.98 | -5.16% | 78,226 |
| Feb 20, 2025 | 340.79 | 342.88 | 326.19 | 337.39 | 337.39 | -1.31% | 129,823 |
| Feb 19, 2025 | 334.43 | 343.26 | 330.59 | 341.86 | 341.86 | 1.32% | 92,824 |
| Feb 18, 2025 | 341.59 | 346.00 | 333.81 | 337.41 | 337.41 | -1.12% | 105,684 |
| Feb 14, 2025 | 342.19 | 347.56 | 341.00 | 341.22 | 340.61 | -0.65% | 62,957 |
| Feb 13, 2025 | 342.85 | 351.79 | 341.17 | 343.46 | 342.85 | -0.02% | 90,180 |
| Feb 12, 2025 | 341.46 | 353.50 | 335.50 | 343.54 | 342.93 | -1.31% | 118,293 |