Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
319.98
-17.41 (-5.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025340.79342.88326.19337.39337.39-1.31%129,814
Feb 19, 2025334.43343.26330.59341.86341.861.32%92,824
Feb 18, 2025341.59346.00333.81337.41337.41-1.12%105,684
Feb 14, 2025342.19347.56341.00341.22340.61-0.65%62,957
Feb 13, 2025342.85351.79341.17343.46342.85-0.02%90,180
Feb 12, 2025341.46353.50335.50343.54342.93-1.31%118,293
Feb 11, 2025360.36363.88343.01348.09347.47-5.17%185,130
Feb 10, 2025381.96382.03326.62367.05366.40-5.89%322,848
Feb 7, 2025436.50469.98389.25390.01389.32-8.62%272,684
Feb 6, 2025427.15429.24410.03426.80426.040.48%126,677
Feb 5, 2025425.49433.89416.50424.78424.030.90%108,416
Feb 4, 2025400.67421.40399.73421.00420.254.61%114,619
Feb 3, 2025385.34413.25373.77402.44401.73-0.27%94,709
Jan 31, 2025401.73404.74397.51403.54402.821.20%56,274
Jan 30, 2025393.21408.46393.21398.76398.053.42%89,289
Jan 29, 2025398.42398.96383.48385.56384.88-2.99%69,297
Jan 28, 2025392.09401.90389.43397.44396.741.36%70,423
Jan 27, 2025417.68418.24389.09392.09391.39-8.94%100,201
Jan 24, 2025432.00438.12428.16430.60429.84-0.12%87,970
Jan 23, 2025415.06432.56409.03431.11430.353.48%77,129
Jan 22, 2025421.78429.74413.85416.61415.870.30%91,702
Jan 21, 2025413.24419.05407.59415.35414.612.15%87,740
Jan 17, 2025412.15412.15383.58406.61405.89-1.00%112,225
Jan 16, 2025411.80422.92409.11410.70409.97-0.09%125,252
Jan 15, 2025403.04415.00394.37411.06410.334.43%166,423
Jan 14, 2025365.41399.44365.41393.63392.938.61%190,634
Jan 13, 2025351.68365.34349.00362.43361.790.85%94,055
Jan 10, 2025350.61359.93344.99359.38358.740.66%68,567
Jan 8, 2025350.00359.28344.40357.02356.391.06%67,691
Jan 7, 2025360.00366.73347.92353.29352.66-1.11%85,340
Jan 6, 2025344.42357.50344.42357.25356.623.86%81,063
Jan 3, 2025337.00347.77337.00343.98343.372.05%58,865
Jan 2, 2025331.64341.82331.64337.07336.471.55%58,370
Dec 31, 2024335.50338.66331.93331.93331.34-1.07%67,486
Dec 30, 2024337.39338.86331.67335.53334.93-1.55%54,201
Dec 27, 2024354.37355.00339.23340.81340.21-3.76%63,250
Dec 26, 2024351.03354.14346.91354.14353.510.99%53,675
Dec 24, 2024342.02351.85342.02350.66350.041.67%31,781
Dec 23, 2024342.17345.78337.00344.90344.290.40%52,149
Dec 20, 2024333.00345.50330.10343.53342.922.48%140,735
Dec 19, 2024331.38339.36329.35335.23334.642.68%79,797
Dec 18, 2024343.49345.95325.00326.49325.91-4.03%45,678
Dec 17, 2024345.68349.66339.21340.21339.61-2.58%66,138
Dec 16, 2024344.28352.91344.28349.23348.611.26%66,848
Dec 13, 2024345.00351.89341.30344.89344.28-0.49%85,490
Dec 12, 2024341.06352.42330.00346.60345.991.33%99,180
Dec 11, 2024337.76343.50336.20342.06341.452.75%183,798
Dec 10, 2024327.57339.06327.57332.89332.301.19%70,950
Dec 9, 2024344.62344.62322.86328.97328.39-4.52%91,544
Dec 6, 2024342.22347.60335.20344.56343.950.98%94,604
Dec 5, 2024341.00345.53333.51341.20340.590.60%86,911
Dec 4, 2024361.08366.34338.07339.18338.58-5.10%113,559
Dec 3, 2024347.83357.42346.47357.42356.791.64%75,872
Dec 2, 2024346.00352.51339.99351.67351.051.49%85,493
Nov 29, 2024357.70358.77344.25346.49345.88-1.71%55,607
Nov 27, 2024356.85357.26347.64352.51351.88-1.12%56,878
Nov 26, 2024359.34363.59355.68356.51355.88-1.71%67,587
Nov 25, 2024362.44366.00354.62362.72362.081.18%105,113
Nov 22, 2024348.95361.60347.47358.48357.843.69%78,624
Nov 21, 2024343.15353.70340.00345.72345.111.39%100,392
Nov 20, 2024343.99344.53335.00340.99340.39-0.87%70,910
Nov 19, 2024335.22347.73333.67343.99343.382.62%66,011
Nov 18, 2024338.11343.78332.94335.22334.630.02%67,557
Nov 15, 2024340.11344.16334.18335.14333.95-2.33%83,674
Nov 14, 2024336.60345.72336.01343.12341.901.68%91,661
Nov 13, 2024350.16355.31336.98337.45336.25-3.44%94,755
Nov 12, 2024340.35352.91335.00349.48348.242.68%131,629
Nov 11, 2024316.99340.78315.05340.35339.148.77%166,107
Nov 8, 2024283.47319.12280.17312.91311.8019.77%200,050
Nov 7, 2024254.32262.64254.32261.26260.333.63%74,078
Nov 6, 2024266.65268.53249.94252.10251.20-3.28%107,555
Nov 5, 2024260.66263.30245.00260.66259.73-1.93%123,626
Nov 4, 2024270.41279.00265.80265.80264.85-1.70%91,780
Nov 1, 2024266.47272.85265.86270.41269.451.78%69,175
Oct 31, 2024263.53269.96260.46265.69264.751.27%88,906
Oct 30, 2024261.69265.28260.17262.36261.43-0.14%43,892
Oct 29, 2024255.87262.73255.00262.73261.801.59%41,535
Oct 28, 2024259.75261.88257.28258.61257.691.05%44,431
Oct 25, 2024253.15259.03253.15255.92255.011.61%64,232
Oct 24, 2024255.57258.41251.85251.86250.96-0.71%42,129
Oct 23, 2024252.01254.30250.02253.67252.770.83%40,284
Oct 22, 2024253.63255.14249.55251.59250.70-1.28%56,713
Oct 21, 2024252.07256.44251.93254.84253.931.35%50,407
Oct 18, 2024250.00253.97249.90251.45250.560.66%43,298
Oct 17, 2024248.90249.80245.43249.80248.910.57%43,316
Oct 16, 2024243.53248.75243.53248.38247.503.13%88,817
Oct 15, 2024242.42245.39239.33240.85239.99-0.28%58,606
Oct 14, 2024235.96243.23235.96241.52240.662.47%51,661
Oct 11, 2024233.80238.48233.80235.70234.861.10%55,561
Oct 10, 2024236.13236.13230.98233.14232.31-2.04%61,058
Oct 9, 2024232.95237.99231.74237.99237.142.75%51,014
Oct 8, 2024223.81231.98223.81231.61230.793.48%41,929
Oct 7, 2024225.88226.27220.41223.83223.03-1.13%57,010
Oct 4, 2024229.57231.00224.81226.39225.580.44%40,762
Oct 3, 2024225.85227.96223.52225.40224.60-1.24%43,005
Oct 2, 2024222.69229.24222.00228.24227.432.08%55,315
Oct 1, 2024220.93223.60215.62223.60222.800.85%78,312
Sep 30, 2024219.75222.69218.99221.72220.930.81%67,199
Sep 27, 2024223.94223.94218.87219.93219.15-0.28%34,995
Sep 26, 2024219.95223.63218.73220.55219.772.06%63,179