Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
1,004.73
-22.71 (-2.21%)
At close: Apr 22, 2026, 4:00 PM EDT
1,001.00
-3.73 (-0.37%)
After-hours: Apr 22, 2026, 7:50 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20261,040.001,080.99986.351,004.731,004.73-2.21%193,841
Apr 21, 20261,091.271,099.99994.951,027.441,027.44-5.00%244,167
Apr 20, 20261,093.401,093.401,070.871,081.571,081.57-0.27%67,031
Apr 17, 20261,046.441,088.181,045.011,084.501,084.504.37%85,814
Apr 16, 2026998.651,044.61980.001,039.131,039.133.24%111,941
Apr 15, 2026985.081,010.80951.881,006.561,006.561.50%183,363
Apr 14, 2026968.00991.66934.96991.66991.664.27%138,787
Apr 13, 2026917.41951.04910.00951.04951.042.74%86,360
Apr 10, 2026919.95931.60903.62925.70925.702.04%75,384
Apr 9, 2026900.00913.90882.96907.23907.230.75%63,890
Apr 8, 2026878.67914.36871.19900.50900.507.60%134,415
Apr 7, 2026830.00850.19823.52836.90836.90-0.38%75,732
Apr 6, 2026845.00851.99833.46840.12840.12-0.09%85,131
Apr 2, 2026790.00851.55790.00840.90840.902.18%71,581
Apr 1, 2026809.07837.52806.74822.99822.994.14%81,796
Mar 31, 2026753.03791.43747.37790.29790.297.24%93,152
Mar 30, 2026792.31792.31720.09736.95736.95-5.51%93,505
Mar 27, 2026775.00795.00765.02779.92779.920.24%68,090
Mar 26, 2026825.00833.74775.00778.09778.09-7.27%92,464
Mar 25, 2026854.00854.00834.17839.05839.050.55%77,824
Mar 24, 2026809.00842.00801.00834.48834.483.10%119,998
Mar 23, 2026774.95814.92774.00809.36809.365.76%77,609
Mar 20, 2026790.75790.75755.44765.27765.27-3.65%88,139
Mar 19, 2026774.19802.82757.84794.23794.231.19%63,198
Mar 18, 2026793.99810.00777.00784.88784.88-0.46%82,999
Mar 17, 2026770.63792.00761.00788.52788.521.64%97,969
Mar 16, 2026765.24787.02765.24775.79775.792.10%69,349
Mar 13, 2026759.80775.00748.86759.84759.841.33%70,059
Mar 12, 2026755.08766.46735.10749.88749.88-2.09%99,957
Mar 11, 2026762.28777.70757.41765.86765.86-0.48%114,369
Mar 10, 2026764.98779.47764.22769.58769.582.27%62,518
Mar 9, 2026731.38758.34727.19752.49752.490.41%79,463
Mar 6, 2026755.20773.43743.29749.40749.40-3.21%56,340
Mar 5, 2026781.62786.99743.11774.25774.25-3.02%75,527
Mar 4, 2026776.69803.47768.93798.38798.384.73%96,334
Mar 3, 2026772.00780.51731.30762.35762.35-4.52%138,750
Mar 2, 2026755.03799.16755.03798.47798.474.10%102,568
Feb 27, 2026760.57773.89750.93766.99766.990.81%74,170
Feb 26, 2026754.17764.18725.50760.84760.840.72%84,162
Feb 25, 2026761.02767.80746.00755.43755.43-0.43%96,141
Feb 24, 2026728.00767.52728.00758.69758.694.46%85,506
Feb 23, 2026742.05753.00723.24726.30726.30-3.20%93,802
Feb 20, 2026723.18754.87716.00750.32750.324.39%133,931
Feb 19, 2026706.52729.60692.09718.74718.741.64%108,811
Feb 18, 2026692.31718.40692.31707.15707.151.67%133,390
Feb 17, 2026704.17708.38687.71695.55695.55-3.40%65,026
Feb 13, 2026710.00736.52695.99720.06719.261.98%92,785
Feb 12, 2026712.72725.28688.78706.08705.30-0.99%92,914
Feb 11, 2026727.50728.00701.41713.11712.32-0.74%123,210
Feb 10, 2026719.89731.14704.55718.46717.660.85%132,968