Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
606.27
-3.37 (-0.55%)
Oct 2, 2026, 12:55 PM EDT - Market open
Ubiquiti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 620.00 | 623.52 | 600.78 | 606.87 | - | -0.45% | 47,346 |
| Oct 1, 2026 | 572.00 | 611.21 | 569.92 | 609.64 | 609.64 | 7.42% | 112,129 |
| Sep 30, 2026 | 560.24 | 569.67 | 556.21 | 567.53 | 567.53 | 1.47% | 108,643 |
| Sep 29, 2026 | 556.77 | 564.71 | 555.57 | 559.32 | 559.32 | 1.08% | 79,673 |
| Sep 28, 2026 | 557.78 | 563.37 | 552.38 | 553.37 | 553.37 | -1.30% | 93,713 |
| Sep 25, 2026 | 568.38 | 580.39 | 560.67 | 560.67 | 560.67 | -0.43% | 89,216 |
| Sep 24, 2026 | 563.35 | 575.00 | 560.00 | 563.11 | 563.11 | -1.79% | 92,449 |
| Sep 23, 2026 | 580.00 | 584.42 | 573.13 | 573.40 | 573.40 | -1.29% | 56,017 |
| Sep 22, 2026 | 585.40 | 591.99 | 572.72 | 580.88 | 580.88 | -0.90% | 78,156 |
| Sep 21, 2026 | 596.85 | 600.00 | 572.94 | 586.17 | 586.17 | -0.56% | 122,572 |
| Sep 18, 2026 | 601.00 | 607.18 | 582.05 | 589.48 | 589.48 | -1.17% | 193,400 |
| Sep 17, 2026 | 580.99 | 600.32 | 578.63 | 596.44 | 596.44 | 4.57% | 129,600 |
| Sep 16, 2026 | 570.87 | 576.81 | 559.44 | 570.37 | 570.37 | 1.35% | 114,318 |
| Sep 15, 2026 | 559.90 | 569.78 | 553.11 | 562.75 | 562.75 | 1.78% | 129,458 |
| Sep 14, 2026 | 546.72 | 564.79 | 546.72 | 552.91 | 552.91 | -1.99% | 118,952 |
| Sep 11, 2026 | 544.89 | 564.15 | 539.35 | 564.15 | 564.15 | 5.09% | 131,916 |
| Sep 10, 2026 | 517.20 | 559.99 | 517.00 | 536.84 | 536.84 | 3.12% | 304,600 |
| Sep 9, 2026 | 575.00 | 580.50 | 500.23 | 520.58 | 520.58 | -10.33% | 390,618 |
| Sep 8, 2026 | 581.43 | 585.85 | 567.16 | 580.53 | 580.53 | 0.15% | 150,569 |
| Sep 4, 2026 | 596.43 | 605.89 | 576.61 | 579.66 | 579.66 | -2.74% | 146,456 |
| Sep 3, 2026 | 601.74 | 616.49 | 594.90 | 595.96 | 595.96 | -0.40% | 142,821 |
| Sep 2, 2026 | 584.43 | 601.60 | 580.00 | 598.37 | 598.37 | 1.98% | 170,686 |
| Sep 1, 2026 | 590.20 | 593.18 | 577.48 | 586.78 | 586.78 | -0.55% | 201,513 |
| Aug 31, 2026 | 594.05 | 604.83 | 586.08 | 590.02 | 590.02 | -1.39% | 163,603 |
| Aug 28, 2026 | 600.00 | 627.30 | 594.57 | 599.35 | 598.35 | 1.10% | 186,339 |
| Aug 27, 2026 | 588.00 | 598.22 | 578.24 | 592.85 | 591.86 | -0.66% | 170,203 |
| Aug 26, 2026 | 575.41 | 597.05 | 574.98 | 596.80 | 595.80 | 3.65% | 184,181 |
| Aug 25, 2026 | 558.92 | 576.18 | 557.53 | 575.79 | 574.83 | 4.10% | 205,901 |
| Aug 24, 2026 | 540.01 | 577.46 | 530.00 | 553.11 | 552.19 | -1.05% | 240,197 |
| Aug 21, 2026 | 597.00 | 597.00 | 515.00 | 559.00 | 558.07 | -2.59% | 449,604 |
| Aug 20, 2026 | 583.92 | 596.30 | 566.28 | 573.87 | 572.91 | -2.85% | 291,032 |
| Aug 19, 2026 | 581.88 | 595.92 | 573.43 | 590.68 | 589.69 | 1.29% | 151,118 |
| Aug 18, 2026 | 564.41 | 596.09 | 564.41 | 583.13 | 582.16 | -0.09% | 218,656 |
| Aug 17, 2026 | 574.62 | 613.43 | 557.78 | 583.67 | 582.70 | 1.90% | 187,344 |
| Aug 14, 2026 | 583.74 | 585.00 | 569.18 | 572.80 | 571.84 | -1.75% | 59,435 |
| Aug 13, 2026 | 574.86 | 587.33 | 572.05 | 583.00 | 582.03 | 0.91% | 79,973 |
| Aug 12, 2026 | 588.30 | 596.00 | 577.37 | 577.76 | 576.80 | 0.78% | 85,408 |
| Aug 11, 2026 | 573.46 | 588.49 | 568.01 | 573.26 | 572.30 | 0.49% | 70,696 |
| Aug 10, 2026 | 569.68 | 576.15 | 560.00 | 570.47 | 569.52 | 0.74% | 98,224 |
| Aug 7, 2026 | 575.00 | 575.00 | 565.26 | 566.27 | 565.33 | -0.17% | 67,955 |
| Aug 6, 2026 | 563.06 | 574.66 | 561.46 | 567.22 | 566.27 | -0.33% | 86,607 |
| Aug 5, 2026 | 562.99 | 575.00 | 556.23 | 569.12 | 568.17 | 1.63% | 78,117 |
| Aug 4, 2026 | 560.23 | 572.28 | 555.36 | 560.00 | 559.07 | 2.07% | 112,045 |
| Aug 3, 2026 | 552.67 | 563.75 | 540.01 | 548.66 | 547.74 | -1.41% | 79,970 |
| Jul 31, 2026 | 542.69 | 560.00 | 542.03 | 556.52 | 555.59 | 4.37% | 94,990 |
| Jul 30, 2026 | 535.92 | 542.00 | 529.80 | 533.23 | 532.34 | 1.98% | 78,895 |
| Jul 29, 2026 | 529.36 | 535.92 | 518.89 | 522.87 | 522.00 | -2.22% | 56,200 |
| Jul 28, 2026 | 533.02 | 537.66 | 524.08 | 534.72 | 533.83 | -0.91% | 69,756 |
| Jul 27, 2026 | 535.89 | 540.72 | 525.69 | 539.61 | 538.71 | 2.65% | 71,492 |
| Jul 24, 2026 | 526.89 | 536.90 | 521.68 | 525.70 | 524.82 | -0.69% | 54,477 |