Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
358.48
+12.76 (3.69%)
Nov 22, 2024, 4:00 PM EST - Market closed

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 2024200.00210.00197.00205.86204.866.12%136,149
Aug 23, 2024167.00194.59165.50193.99193.059.83%160,422
Aug 22, 2024181.43181.43176.38176.63175.78-2.44%48,921
Aug 21, 2024179.79181.14177.00181.04180.161.68%19,500
Aug 20, 2024179.04179.77176.88178.05177.19-0.58%29,092
Aug 19, 2024178.35179.25177.27179.09178.220.79%52,312
Aug 16, 2024176.48178.48176.48177.68176.820.03%32,684
Aug 15, 2024179.64181.36177.01177.63176.771.71%48,758
Aug 14, 2024176.70178.75174.35174.65173.80-1.15%28,075
Aug 13, 2024172.27178.41172.27176.69175.833.30%56,528
Aug 12, 2024174.56174.56169.88171.04170.21-1.77%76,806
Aug 9, 2024175.78175.97171.81174.13173.290.05%33,582
Aug 8, 2024168.74174.69167.72174.05173.214.68%60,285
Aug 7, 2024171.11172.08166.04166.27165.47-0.92%51,885
Aug 6, 2024168.44170.26164.60167.82167.010.52%35,257
Aug 5, 2024159.69167.78156.94166.96166.15-2.71%73,801
Aug 2, 2024169.11172.08166.58171.61170.78-2.52%53,834
Aug 1, 2024184.48187.65173.88176.05175.20-5.13%48,641
Jul 31, 2024179.00189.09177.80185.57184.674.84%60,880
Jul 30, 2024178.33178.75175.70177.00176.140.02%60,051
Jul 29, 2024176.41177.85173.69176.96176.100.36%63,265
Jul 26, 2024176.81179.01175.07176.32175.471.75%56,990
Jul 25, 2024166.26176.24165.56173.28172.444.76%81,470
Jul 24, 2024169.24170.19164.87165.41164.61-3.10%41,672
Jul 23, 2024167.80171.95167.80170.70169.871.04%28,403
Jul 22, 2024166.78169.29165.00168.94168.122.15%29,175
Jul 19, 2024165.68166.18163.09165.39164.59-0.83%37,748
Jul 18, 2024170.58172.77166.26166.78165.97-3.19%43,577
Jul 17, 2024171.07175.00170.45172.27171.44-0.76%64,004
Jul 16, 2024167.76174.96167.76173.59172.754.10%111,772
Jul 15, 2024166.10169.42163.90166.76165.951.52%107,516
Jul 12, 2024162.25167.04162.25164.27163.472.01%72,601
Jul 11, 2024153.49162.55153.49161.04160.266.28%134,820
Jul 10, 2024151.57152.58149.45151.53150.80-0.16%45,651
Jul 9, 2024151.53151.93148.55151.77151.040.21%66,660
Jul 8, 2024147.48153.10147.48151.45150.722.94%94,171
Jul 5, 2024147.57147.89145.35147.13146.42-0.72%39,366