Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
270.41
+4.72 (1.78%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024266.47272.85265.86270.41270.411.78%65,296
Oct 31, 2024263.53269.96260.46265.69265.691.27%88,906
Oct 30, 2024261.69265.28260.17262.36262.36-0.14%43,892
Oct 29, 2024255.87262.73255.00262.73262.731.59%41,535
Oct 28, 2024259.75261.88257.28258.61258.611.05%44,431
Oct 25, 2024253.15259.03253.15255.92255.921.61%64,232
Oct 24, 2024255.57258.41251.85251.86251.86-0.71%42,129
Oct 23, 2024252.01254.30250.02253.67253.670.83%40,284
Oct 22, 2024253.63255.14249.55251.59251.59-1.28%56,713
Oct 21, 2024252.07256.44251.93254.84254.841.35%50,407
Oct 18, 2024250.00253.97249.90251.45251.450.66%43,298
Oct 17, 2024248.90249.80245.43249.80249.800.57%43,316
Oct 16, 2024243.53248.75243.53248.38248.383.13%88,817
Oct 15, 2024242.42245.39239.33240.85240.85-0.28%58,606
Oct 14, 2024235.96243.23235.96241.52241.522.47%51,661
Oct 11, 2024233.80238.48233.80235.70235.701.10%55,561
Oct 10, 2024236.13236.13230.98233.14233.14-2.04%61,058
Oct 9, 2024232.95237.99231.74237.99237.992.75%51,014
Oct 8, 2024223.81231.98223.81231.61231.613.48%41,929
Oct 7, 2024225.88226.27220.41223.83223.83-1.13%57,010
Oct 4, 2024229.57231.00224.81226.39226.390.44%40,762
Oct 3, 2024225.85227.96223.52225.40225.40-1.24%43,005
Oct 2, 2024222.69229.24222.00228.24228.242.08%55,315
Oct 1, 2024220.93223.60215.62223.60223.600.85%78,312
Sep 30, 2024219.75222.69218.99221.72221.720.81%67,199
Sep 27, 2024223.94223.94218.87219.93219.93-0.28%34,995
Sep 26, 2024219.95223.63218.73220.55220.552.06%63,179
Sep 25, 2024219.16219.98215.39216.10216.10-1.75%44,913
Sep 24, 2024220.11221.22218.34219.96219.960.15%50,553
Sep 23, 2024217.88220.89216.45219.63219.631.08%59,006
Sep 20, 2024211.91217.56211.90217.28217.281.63%189,819
Sep 19, 2024213.24215.64212.00213.80213.802.96%58,798
Sep 18, 2024207.20214.00205.74207.65207.650.24%53,569
Sep 17, 2024206.49208.89204.16207.16207.161.34%66,353
Sep 16, 2024201.47204.47201.27204.42204.420.85%36,007
Sep 13, 2024202.48205.86201.89202.69202.690.69%48,350
Sep 12, 2024200.00201.50198.08201.31201.311.25%43,713
Sep 11, 2024192.38199.05192.11198.82198.822.34%47,286
Sep 10, 2024192.26194.45190.43194.27194.271.54%67,273
Sep 9, 2024189.76193.50189.76191.33191.331.02%54,590
Sep 6, 2024191.00194.31186.40189.40189.40-1.25%41,824
Sep 5, 2024189.84192.60189.84191.79191.791.25%42,739
Sep 4, 2024195.00195.00188.24189.42189.42-3.05%89,117
Sep 3, 2024192.51198.25191.12195.38195.380.96%107,668
Aug 30, 2024196.37199.76190.92193.52192.93-0.47%104,875
Aug 29, 2024190.20194.79188.86194.43193.843.06%87,568
Aug 28, 2024186.00190.25185.72188.66188.082.07%85,195
Aug 27, 2024202.00202.10184.00184.83184.26-10.22%120,537
Aug 26, 2024200.00210.00197.00205.86205.236.12%136,149
Aug 23, 2024167.00194.59165.50193.99193.409.83%160,422
Aug 22, 2024181.43181.43176.38176.63176.09-2.44%48,921
Aug 21, 2024179.79181.14177.00181.04180.491.68%19,500
Aug 20, 2024179.04179.77176.88178.05177.51-0.58%29,092
Aug 19, 2024178.35179.25177.27179.09178.540.79%52,312
Aug 16, 2024176.48178.48176.48177.68177.140.03%32,684
Aug 15, 2024179.64181.36177.01177.63177.091.71%48,758
Aug 14, 2024176.70178.75174.35174.65174.12-1.15%28,075
Aug 13, 2024172.27178.41172.27176.69176.153.30%56,528
Aug 12, 2024174.56174.56169.88171.04170.52-1.77%76,806
Aug 9, 2024175.78175.97171.81174.13173.600.05%33,582
Aug 8, 2024168.74174.69167.72174.05173.524.68%60,285
Aug 7, 2024171.11172.08166.04166.27165.76-0.92%51,885
Aug 6, 2024168.44170.26164.60167.82167.310.52%35,257
Aug 5, 2024159.69167.78156.94166.96166.45-2.71%73,801
Aug 2, 2024169.11172.08166.58171.61171.09-2.52%53,834
Aug 1, 2024184.48187.65173.88176.05175.51-5.13%48,641
Jul 31, 2024179.00189.09177.80185.57185.004.84%60,880
Jul 30, 2024178.33178.75175.70177.00176.460.02%60,051
Jul 29, 2024176.41177.85173.69176.96176.420.36%63,265
Jul 26, 2024176.81179.01175.07176.32175.781.75%56,990
Jul 25, 2024166.26176.24165.56173.28172.754.76%81,470
Jul 24, 2024169.24170.19164.87165.41164.90-3.10%41,672
Jul 23, 2024167.80171.95167.80170.70170.181.04%28,403
Jul 22, 2024166.78169.29165.00168.94168.422.15%29,175
Jul 19, 2024165.68166.18163.09165.39164.88-0.83%37,748
Jul 18, 2024170.58172.77166.26166.78166.27-3.19%43,577
Jul 17, 2024171.07175.00170.45172.27171.74-0.76%64,004
Jul 16, 2024167.76174.96167.76173.59173.064.10%111,772
Jul 15, 2024166.10169.42163.90166.76166.251.52%107,516
Jul 12, 2024162.25167.04162.25164.27163.772.01%72,601
Jul 11, 2024153.49162.55153.49161.04160.556.28%134,820
Jul 10, 2024151.57152.58149.45151.53151.07-0.16%45,651
Jul 9, 2024151.53151.93148.55151.77151.310.21%66,660
Jul 8, 2024147.48153.10147.48151.45150.992.94%94,171
Jul 5, 2024147.57147.89145.35147.13146.68-0.72%39,366
Jul 3, 2024149.19149.67147.53148.19147.74-0.22%20,725
Jul 2, 2024147.81149.11147.36148.51148.060.84%40,259
Jul 1, 2024146.00148.70145.78147.28146.831.11%46,657
Jun 28, 2024143.31145.96142.46145.66145.211.63%112,896
Jun 27, 2024143.98146.42143.23143.33142.89-0.35%50,409
Jun 26, 2024141.58144.19141.58143.83143.390.75%33,045
Jun 25, 2024141.31143.48140.26142.76142.320.72%39,105
Jun 24, 2024144.00145.50141.28141.74141.31-1.22%49,710
Jun 21, 2024140.35143.49139.06143.49143.052.44%64,268
Jun 20, 2024143.35144.94139.48140.07139.64-3.29%66,752
Jun 18, 2024146.79147.58143.91144.83144.39-1.10%59,638
Jun 17, 2024142.80146.63142.72146.44145.991.94%49,200
Jun 14, 2024144.58144.58141.76143.65143.21-1.69%37,298
Jun 13, 2024145.90146.36143.02146.12145.67-0.31%47,063
Jun 12, 2024150.27151.50145.13146.57146.120.39%59,501