Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
408.54
+6.13 (1.52%)
At close: Jun 6, 2025, 4:00 PM
408.54
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
Ubiquiti Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 407.54 | 410.93 | 403.73 | 408.54 | 408.54 | 1.52% | 54,805 |
Jun 5, 2025 | 400.69 | 406.10 | 395.00 | 402.41 | 402.41 | -0.25% | 62,563 |
Jun 4, 2025 | 407.59 | 416.61 | 403.39 | 403.41 | 403.41 | 0.03% | 80,500 |
Jun 3, 2025 | 395.05 | 403.68 | 390.02 | 403.27 | 403.27 | 1.83% | 80,565 |
Jun 2, 2025 | 394.30 | 396.47 | 388.29 | 396.02 | 396.02 | 0.18% | 84,594 |
May 30, 2025 | 398.76 | 398.76 | 386.23 | 395.29 | 395.29 | -0.23% | 82,427 |
May 29, 2025 | 410.11 | 410.11 | 396.19 | 396.19 | 396.19 | -2.68% | 69,835 |
May 28, 2025 | 406.80 | 408.85 | 397.46 | 407.11 | 407.11 | 0.37% | 76,879 |
May 27, 2025 | 400.14 | 408.19 | 400.00 | 405.60 | 405.60 | 3.15% | 93,605 |
May 23, 2025 | 384.43 | 396.54 | 380.01 | 393.22 | 393.22 | 0.24% | 59,824 |
May 22, 2025 | 393.58 | 396.73 | 390.08 | 392.27 | 392.27 | -0.33% | 65,712 |
May 21, 2025 | 401.56 | 401.85 | 386.57 | 393.56 | 393.56 | -2.44% | 122,939 |
May 20, 2025 | 429.50 | 429.50 | 397.48 | 403.42 | 403.42 | -6.12% | 164,146 |
May 19, 2025 | 426.29 | 430.50 | 421.71 | 429.70 | 429.70 | -1.47% | 68,801 |
May 16, 2025 | 422.11 | 437.08 | 419.37 | 436.10 | 435.49 | 3.64% | 87,204 |
May 15, 2025 | 420.00 | 427.13 | 408.94 | 420.77 | 420.18 | -0.25% | 98,995 |
May 14, 2025 | 455.00 | 455.00 | 420.00 | 421.83 | 421.24 | -7.63% | 189,319 |
May 13, 2025 | 436.00 | 465.00 | 436.00 | 456.69 | 456.05 | 5.18% | 164,942 |
May 12, 2025 | 429.00 | 435.90 | 416.33 | 434.21 | 433.61 | 5.00% | 184,153 |
May 9, 2025 | 367.03 | 413.52 | 362.29 | 413.52 | 412.94 | 17.06% | 292,494 |
May 8, 2025 | 351.80 | 363.07 | 344.01 | 353.24 | 352.75 | 0.44% | 160,196 |
May 7, 2025 | 347.13 | 354.00 | 342.27 | 351.68 | 351.19 | 2.07% | 132,450 |
May 6, 2025 | 337.05 | 346.47 | 337.05 | 344.56 | 344.08 | 0.31% | 89,940 |
May 5, 2025 | 339.25 | 344.58 | 338.13 | 343.51 | 343.03 | 0.21% | 66,415 |
May 2, 2025 | 337.63 | 343.39 | 335.40 | 342.78 | 342.30 | 2.37% | 48,229 |
May 1, 2025 | 333.33 | 343.00 | 333.33 | 334.83 | 334.36 | 2.57% | 62,579 |
Apr 30, 2025 | 313.90 | 327.22 | 310.65 | 326.45 | 326.00 | 0.65% | 85,520 |
Apr 29, 2025 | 318.31 | 326.41 | 317.00 | 324.35 | 323.90 | 1.64% | 70,881 |
Apr 28, 2025 | 313.64 | 322.16 | 313.64 | 319.12 | 318.68 | 1.93% | 59,259 |
Apr 25, 2025 | 307.51 | 318.15 | 307.51 | 313.09 | 312.65 | 0.08% | 56,182 |
Apr 24, 2025 | 302.76 | 315.58 | 302.76 | 312.85 | 312.41 | 3.68% | 59,462 |
Apr 23, 2025 | 305.75 | 312.30 | 300.40 | 301.75 | 301.33 | 2.36% | 76,398 |
Apr 22, 2025 | 293.76 | 297.04 | 290.11 | 294.78 | 294.37 | 2.52% | 58,658 |
Apr 21, 2025 | 290.71 | 294.45 | 282.82 | 287.54 | 287.14 | -3.41% | 98,824 |
Apr 17, 2025 | 309.21 | 309.21 | 292.76 | 297.68 | 297.27 | -2.89% | 99,792 |
Apr 16, 2025 | 309.82 | 315.34 | 300.53 | 306.54 | 306.11 | -3.02% | 84,716 |
Apr 15, 2025 | 312.48 | 319.21 | 312.48 | 316.08 | 315.64 | 1.58% | 42,865 |
Apr 14, 2025 | 317.43 | 318.85 | 308.95 | 311.15 | 310.72 | 0.97% | 68,285 |
Apr 11, 2025 | 298.26 | 313.07 | 291.77 | 308.17 | 307.74 | 2.81% | 90,242 |
Apr 10, 2025 | 305.46 | 306.17 | 288.15 | 299.74 | 299.32 | -3.49% | 96,385 |
Apr 9, 2025 | 280.74 | 320.61 | 273.34 | 310.57 | 310.14 | 9.64% | 99,717 |
Apr 8, 2025 | 292.98 | 298.59 | 276.13 | 283.26 | 282.87 | 0.64% | 166,587 |
Apr 7, 2025 | 260.00 | 294.37 | 255.00 | 281.46 | 281.07 | 2.93% | 182,013 |
Apr 4, 2025 | 278.15 | 287.25 | 267.48 | 273.45 | 273.07 | -5.63% | 157,999 |
Apr 3, 2025 | 304.46 | 304.46 | 284.22 | 289.77 | 289.37 | -10.81% | 147,627 |
Apr 2, 2025 | 304.57 | 330.11 | 304.57 | 324.90 | 324.45 | 4.48% | 74,982 |
Apr 1, 2025 | 310.85 | 316.83 | 305.62 | 310.97 | 310.54 | 0.27% | 97,036 |
Mar 31, 2025 | 303.95 | 310.39 | 295.71 | 310.14 | 309.71 | -0.04% | 77,724 |
Mar 28, 2025 | 309.40 | 312.58 | 304.86 | 310.27 | 309.84 | 0.22% | 63,193 |
Mar 27, 2025 | 317.70 | 317.70 | 308.00 | 309.60 | 309.17 | -1.50% | 52,714 |