Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
310.27
+0.67 (0.22%)
At close: Mar 28, 2025, 4:00 PM
318.32
+8.05 (2.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 309.40 | 312.58 | 304.86 | 310.27 | 310.27 | 0.22% | 63,193 |
| Mar 27, 2025 | 317.70 | 317.70 | 308.00 | 309.60 | 309.60 | -1.50% | 52,714 |
| Mar 26, 2025 | 322.60 | 323.49 | 310.52 | 314.30 | 314.30 | -2.58% | 84,627 |
| Mar 25, 2025 | 332.91 | 335.84 | 320.35 | 322.62 | 322.62 | -3.11% | 60,053 |
| Mar 24, 2025 | 327.25 | 337.81 | 320.62 | 332.96 | 332.96 | 5.17% | 87,322 |
| Mar 21, 2025 | 315.15 | 321.37 | 315.15 | 316.60 | 316.60 | -0.92% | 146,675 |
| Mar 20, 2025 | 315.62 | 324.01 | 315.62 | 319.55 | 319.55 | -0.20% | 61,096 |
| Mar 19, 2025 | 315.37 | 322.19 | 315.37 | 320.19 | 320.19 | 1.53% | 75,760 |
| Mar 18, 2025 | 313.23 | 318.49 | 310.00 | 315.36 | 315.36 | -1.23% | 71,658 |
| Mar 17, 2025 | 316.99 | 322.78 | 315.88 | 319.30 | 319.30 | 0.07% | 60,525 |
| Mar 14, 2025 | 309.98 | 322.41 | 309.98 | 319.08 | 319.08 | 5.01% | 83,532 |
| Mar 13, 2025 | 308.25 | 308.26 | 297.59 | 303.85 | 303.85 | -1.59% | 81,517 |
| Mar 12, 2025 | 312.13 | 317.54 | 304.84 | 308.76 | 308.76 | 2.04% | 96,423 |
| Mar 11, 2025 | 300.08 | 309.00 | 298.00 | 302.58 | 302.58 | 0.55% | 108,261 |
| Mar 10, 2025 | 312.31 | 312.77 | 294.12 | 300.93 | 300.93 | -6.18% | 101,629 |
| Mar 7, 2025 | 316.79 | 320.76 | 303.88 | 320.75 | 320.75 | 1.87% | 113,319 |
| Mar 6, 2025 | 325.48 | 329.48 | 311.50 | 314.86 | 314.86 | -5.42% | 84,981 |
| Mar 5, 2025 | 326.43 | 332.89 | 322.87 | 332.89 | 332.89 | 2.99% | 77,590 |
| Mar 4, 2025 | 320.52 | 330.68 | 313.99 | 323.23 | 323.23 | -1.66% | 115,071 |
| Mar 3, 2025 | 343.00 | 345.78 | 324.96 | 328.68 | 328.68 | -3.81% | 137,063 |
| Feb 28, 2025 | 330.10 | 343.00 | 327.48 | 341.69 | 341.69 | 2.71% | 90,583 |
| Feb 27, 2025 | 339.98 | 343.39 | 329.72 | 332.66 | 332.66 | -2.14% | 87,861 |
| Feb 26, 2025 | 328.94 | 344.01 | 328.30 | 339.93 | 339.93 | 5.10% | 91,778 |
| Feb 25, 2025 | 319.70 | 324.56 | 311.13 | 323.43 | 323.43 | 1.66% | 83,892 |
| Feb 24, 2025 | 318.80 | 323.36 | 306.10 | 318.15 | 318.15 | -0.57% | 102,377 |
| Feb 21, 2025 | 338.12 | 338.44 | 319.97 | 319.98 | 319.98 | -5.16% | 78,226 |
| Feb 20, 2025 | 340.79 | 342.88 | 326.19 | 337.39 | 337.39 | -1.31% | 129,823 |
| Feb 19, 2025 | 334.43 | 343.26 | 330.59 | 341.86 | 341.86 | 1.32% | 92,824 |
| Feb 18, 2025 | 341.59 | 346.00 | 333.81 | 337.41 | 337.41 | -1.12% | 105,684 |
| Feb 14, 2025 | 342.19 | 347.56 | 341.00 | 341.22 | 340.61 | -0.65% | 62,957 |
| Feb 13, 2025 | 342.85 | 351.79 | 341.17 | 343.46 | 342.85 | -0.02% | 90,180 |
| Feb 12, 2025 | 341.46 | 353.50 | 335.50 | 343.54 | 342.93 | -1.31% | 118,293 |
| Feb 11, 2025 | 360.36 | 363.88 | 343.01 | 348.09 | 347.47 | -5.17% | 185,130 |
| Feb 10, 2025 | 381.96 | 382.03 | 326.62 | 367.05 | 366.40 | -5.89% | 322,848 |
| Feb 7, 2025 | 436.50 | 469.98 | 389.25 | 390.01 | 389.32 | -8.62% | 272,684 |
| Feb 6, 2025 | 427.15 | 429.24 | 410.03 | 426.80 | 426.04 | 0.48% | 126,677 |
| Feb 5, 2025 | 425.49 | 433.89 | 416.50 | 424.78 | 424.03 | 0.90% | 108,416 |
| Feb 4, 2025 | 400.67 | 421.40 | 399.73 | 421.00 | 420.25 | 4.61% | 114,619 |
| Feb 3, 2025 | 385.34 | 413.25 | 373.77 | 402.44 | 401.73 | -0.27% | 94,709 |
| Jan 31, 2025 | 401.73 | 404.74 | 397.51 | 403.54 | 402.82 | 1.20% | 56,274 |
| Jan 30, 2025 | 393.21 | 408.46 | 393.21 | 398.76 | 398.05 | 3.42% | 89,289 |
| Jan 29, 2025 | 398.42 | 398.96 | 383.48 | 385.56 | 384.88 | -2.99% | 69,297 |
| Jan 28, 2025 | 392.09 | 401.90 | 389.43 | 397.44 | 396.74 | 1.36% | 70,423 |
| Jan 27, 2025 | 417.68 | 418.24 | 389.09 | 392.09 | 391.39 | -8.94% | 100,201 |
| Jan 24, 2025 | 432.00 | 438.12 | 428.16 | 430.60 | 429.84 | -0.12% | 87,970 |
| Jan 23, 2025 | 415.06 | 432.56 | 409.03 | 431.11 | 430.35 | 3.48% | 77,129 |
| Jan 22, 2025 | 421.78 | 429.74 | 413.85 | 416.61 | 415.87 | 0.30% | 91,702 |
| Jan 21, 2025 | 413.24 | 419.05 | 407.59 | 415.35 | 414.61 | 2.15% | 87,740 |
| Jan 17, 2025 | 412.15 | 412.15 | 383.58 | 406.61 | 405.89 | -1.00% | 112,225 |
| Jan 16, 2025 | 411.80 | 422.92 | 409.11 | 410.70 | 409.97 | -0.09% | 125,252 |