Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
559.00
-14.87 (-2.59%)
At close: Aug 21, 2026, 4:00 PM EDT
554.00
-5.00 (-0.89%)
After-hours: Aug 21, 2026, 7:47 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026597.00597.00515.00559.00559.00-2.59%447,798
Aug 20, 2026583.92596.30566.28573.87573.87-2.85%290,164
Aug 19, 2026581.88595.92573.43590.68590.681.29%150,844
Aug 18, 2026564.41596.09564.41583.13583.13-0.09%218,436
Aug 17, 2026574.62613.43557.78583.67583.671.90%187,243
Aug 14, 2026583.74585.00569.18572.80572.80-1.75%59,385
Aug 13, 2026574.86587.33572.05583.00583.000.91%79,971
Aug 12, 2026588.30596.00577.37577.76577.760.78%85,399
Aug 11, 2026573.46588.49568.01573.26573.260.49%70,690
Aug 10, 2026569.68576.15560.00570.47570.470.74%98,207
Aug 7, 2026575.00575.00565.26566.27566.27-0.17%67,930
Aug 6, 2026563.06574.66561.46567.22567.22-0.33%86,580
Aug 5, 2026562.99575.00556.23569.12569.121.63%78,103
Aug 4, 2026560.23572.28555.36560.00560.002.07%112,019
Aug 3, 2026552.67563.75540.01548.66548.66-1.41%79,929
Jul 31, 2026542.69560.00542.03556.52556.524.37%94,931
Jul 30, 2026535.92542.00529.80533.23533.231.98%78,860
Jul 29, 2026529.36535.92518.89522.87522.87-2.22%56,103
Jul 28, 2026533.02537.66524.08534.72534.72-0.91%69,724
Jul 27, 2026535.89540.72525.69539.61539.612.65%71,484
Jul 24, 2026526.89536.90521.68525.70525.70-0.69%54,465
Jul 23, 2026527.90542.52526.67529.36529.36-1.51%64,349
Jul 22, 2026531.56543.96531.56537.50537.500.29%90,146
Jul 21, 2026540.80548.71528.69535.94535.940.66%146,059
Jul 20, 2026548.02554.48526.97532.41532.41-2.48%123,033
Jul 17, 2026528.99552.44526.17545.95545.950.37%98,146
Jul 16, 2026533.99544.09528.13543.92543.920.25%79,418
Jul 15, 2026558.26563.46530.94542.54542.54-1.27%77,192
Jul 14, 2026548.78553.21528.93549.51549.511.64%93,193
Jul 13, 2026546.40553.72538.69540.67540.67-1.87%84,362
Jul 10, 2026541.16551.00539.59550.99550.991.20%65,239
Jul 9, 2026537.30544.72528.21544.43544.433.19%56,229
Jul 8, 2026524.22533.88521.90527.59527.590.34%74,590
Jul 7, 2026526.81534.05518.02525.82525.82-2.16%92,058
Jul 6, 2026525.00548.85525.00537.42537.422.29%158,749
Jul 2, 2026531.46542.62517.54525.38525.38-2.05%102,929
Jul 1, 2026529.37550.47524.96536.38536.380.44%97,709
Jun 30, 2026543.72551.50532.02534.03534.03-2.14%96,778
Jun 29, 2026522.60551.40520.06545.72545.723.68%189,199
Jun 26, 2026545.03545.03524.19526.33526.33-2.73%121,674
Jun 25, 2026554.76561.87534.01541.10541.10-1.62%118,286
Jun 24, 2026561.00570.68549.16550.00550.00-2.31%128,999
Jun 23, 2026560.64575.79551.48563.03563.03-2.83%94,258
Jun 22, 2026589.48592.00573.38579.45579.45-1.70%112,795
Jun 18, 2026577.89593.42570.00589.46589.464.73%201,045
Jun 17, 2026563.83573.38553.90562.82562.820.83%115,037
Jun 16, 2026573.97576.95555.68558.16558.16-2.88%126,259
Jun 15, 2026607.54610.05572.43574.74574.74-2.38%101,467
Jun 12, 2026587.80602.66579.36588.73588.731.20%100,105
Jun 11, 2026566.58584.61560.93581.77581.774.34%111,623