Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
395.90
+0.67 (0.17%)
Jun 26, 2025, 4:00 PM - Market closed

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025394.16398.74391.35395.90395.900.17%139,342
Jun 25, 2025400.00401.10391.59395.23395.23-0.61%95,605
Jun 24, 2025390.34399.80389.89397.64397.642.29%118,505
Jun 23, 2025371.54389.82370.34388.74388.744.90%110,970
Jun 20, 2025379.85380.43368.42370.57370.57-1.66%221,994
Jun 18, 2025381.75384.86372.09376.84376.84-0.62%135,353
Jun 17, 2025378.00384.10375.11379.19379.19-0.10%93,230
Jun 16, 2025387.40395.85378.82379.56379.56-0.82%95,828
Jun 13, 2025389.36390.02378.65382.70382.70-3.78%96,762
Jun 12, 2025400.71403.43396.16397.75397.75-0.80%69,738
Jun 11, 2025407.00408.77400.06400.96400.96-0.94%97,157
Jun 10, 2025417.17417.17400.00404.75404.75-2.57%86,532
Jun 9, 2025410.50417.74406.35415.41415.411.68%117,566
Jun 6, 2025407.54410.93403.73408.54408.541.52%54,816
Jun 5, 2025400.69406.10395.00402.41402.41-0.25%62,563
Jun 4, 2025407.59416.61403.39403.41403.410.03%80,500
Jun 3, 2025395.05403.68390.02403.27403.271.83%80,565
Jun 2, 2025394.30396.47388.29396.02396.020.18%84,594
May 30, 2025398.76398.76386.23395.29395.29-0.23%82,427
May 29, 2025410.11410.11396.19396.19396.19-2.68%69,835
May 28, 2025406.80408.85397.46407.11407.110.37%76,879
May 27, 2025400.14408.19400.00405.60405.603.15%93,605
May 23, 2025384.43396.54380.01393.22393.220.24%59,824
May 22, 2025393.58396.73390.08392.27392.27-0.33%65,712
May 21, 2025401.56401.85386.57393.56393.56-2.44%122,939
May 20, 2025429.50429.50397.48403.42403.42-6.12%164,146
May 19, 2025426.29430.50421.71429.70429.70-1.47%68,801
May 16, 2025422.11437.08419.37436.10435.493.64%87,204
May 15, 2025420.00427.13408.94420.77420.18-0.25%98,995
May 14, 2025455.00455.00420.00421.83421.24-7.63%189,319
May 13, 2025436.00465.00436.00456.69456.055.18%164,942
May 12, 2025429.00435.90416.33434.21433.615.00%184,153
May 9, 2025367.03413.52362.29413.52412.9417.06%292,494
May 8, 2025351.80363.07344.01353.24352.750.44%160,196
May 7, 2025347.13354.00342.27351.68351.192.07%132,450
May 6, 2025337.05346.47337.05344.56344.080.31%89,940
May 5, 2025339.25344.58338.13343.51343.030.21%66,415
May 2, 2025337.63343.39335.40342.78342.302.37%48,229
May 1, 2025333.33343.00333.33334.83334.362.57%62,579
Apr 30, 2025313.90327.22310.65326.45326.000.65%85,520
Apr 29, 2025318.31326.41317.00324.35323.901.64%70,881
Apr 28, 2025313.64322.16313.64319.12318.681.93%59,259
Apr 25, 2025307.51318.15307.51313.09312.650.08%56,182
Apr 24, 2025302.76315.58302.76312.85312.413.68%59,462
Apr 23, 2025305.75312.30300.40301.75301.332.36%76,398
Apr 22, 2025293.76297.04290.11294.78294.372.52%58,658
Apr 21, 2025290.71294.45282.82287.54287.14-3.41%98,824
Apr 17, 2025309.21309.21292.76297.68297.27-2.89%99,792
Apr 16, 2025309.82315.34300.53306.54306.11-3.02%84,716
Apr 15, 2025312.48319.21312.48316.08315.641.58%42,865