Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
566.55
-22.02 (-3.74%)
Jun 3, 2026, 11:06 AM EDT - Market open
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 581.24 | 587.00 | 560.72 | 566.55 | - | -3.74% | 25,021 |
| Jun 2, 2026 | 583.48 | 595.99 | 566.45 | 588.57 | 588.57 | 2.28% | 244,283 |
| Jun 1, 2026 | 575.00 | 598.50 | 568.20 | 575.45 | 575.45 | -1.44% | 124,767 |
| May 29, 2026 | 594.50 | 603.77 | 575.50 | 583.86 | 583.86 | -1.87% | 137,189 |
| May 28, 2026 | 606.65 | 611.50 | 592.25 | 595.01 | 595.01 | -2.44% | 86,959 |
| May 27, 2026 | 619.05 | 623.67 | 595.01 | 609.90 | 609.90 | 0.29% | 142,493 |
| May 26, 2026 | 621.09 | 621.09 | 591.00 | 608.16 | 608.16 | -0.43% | 171,363 |
| May 22, 2026 | 590.62 | 621.13 | 586.80 | 610.81 | 610.81 | 4.18% | 188,291 |
| May 21, 2026 | 590.22 | 599.35 | 578.94 | 586.31 | 586.31 | -2.15% | 128,512 |
| May 20, 2026 | 592.18 | 605.00 | 579.95 | 599.21 | 599.21 | 2.62% | 153,534 |
| May 19, 2026 | 590.00 | 605.00 | 575.14 | 583.90 | 583.90 | -3.33% | 151,403 |
| May 18, 2026 | 625.00 | 625.00 | 592.42 | 604.00 | 604.00 | -2.96% | 175,119 |
| May 15, 2026 | 641.09 | 647.00 | 622.70 | 623.25 | 622.45 | -5.57% | 148,115 |
| May 14, 2026 | 668.05 | 684.99 | 639.64 | 660.01 | 659.16 | -0.72% | 143,713 |
| May 13, 2026 | 703.49 | 707.00 | 664.00 | 664.77 | 663.92 | -5.50% | 173,699 |
| May 12, 2026 | 737.01 | 743.47 | 690.00 | 703.49 | 702.59 | -4.75% | 194,419 |
| May 11, 2026 | 823.20 | 835.75 | 728.19 | 738.61 | 737.66 | -12.29% | 269,646 |
| May 8, 2026 | 870.00 | 901.86 | 790.01 | 842.10 | 841.02 | -9.13% | 255,966 |
| May 7, 2026 | 1,015.93 | 1,021.43 | 910.00 | 926.69 | 925.50 | -9.88% | 209,083 |
| May 6, 2026 | 1,020.54 | 1,031.53 | 987.96 | 1,028.31 | 1,026.99 | 1.32% | 110,906 |
| May 5, 2026 | 1,007.82 | 1,028.69 | 1,001.00 | 1,014.90 | 1,013.60 | 1.08% | 59,070 |
| May 4, 2026 | 1,031.70 | 1,032.36 | 1,000.76 | 1,004.08 | 1,002.79 | -1.54% | 40,466 |
| May 1, 2026 | 1,022.98 | 1,038.38 | 1,009.38 | 1,019.75 | 1,018.44 | 0.76% | 56,789 |
| Apr 30, 2026 | 990.00 | 1,024.33 | 967.45 | 1,012.01 | 1,010.71 | 4.22% | 64,040 |
| Apr 29, 2026 | 969.00 | 979.33 | 953.14 | 971.00 | 969.75 | 0.70% | 77,319 |
| Apr 28, 2026 | 988.38 | 1,000.73 | 935.00 | 964.26 | 963.02 | -4.47% | 136,674 |
| Apr 27, 2026 | 1,028.25 | 1,028.25 | 991.39 | 1,009.43 | 1,008.13 | -2.31% | 60,826 |
| Apr 24, 2026 | 1,049.97 | 1,062.50 | 1,024.42 | 1,033.33 | 1,032.00 | -0.44% | 50,123 |
| Apr 23, 2026 | 1,010.00 | 1,063.02 | 991.00 | 1,037.87 | 1,036.54 | 3.30% | 79,393 |
| Apr 22, 2026 | 1,040.00 | 1,080.99 | 986.35 | 1,004.73 | 1,003.44 | -2.21% | 194,138 |
| Apr 21, 2026 | 1,091.27 | 1,099.99 | 994.95 | 1,027.44 | 1,026.12 | -5.00% | 244,336 |
| Apr 20, 2026 | 1,093.40 | 1,093.40 | 1,070.87 | 1,081.57 | 1,080.18 | -0.27% | 67,176 |
| Apr 17, 2026 | 1,046.44 | 1,088.18 | 1,045.01 | 1,084.50 | 1,083.11 | 4.37% | 86,063 |
| Apr 16, 2026 | 998.65 | 1,044.61 | 980.00 | 1,039.13 | 1,037.80 | 3.24% | 111,981 |
| Apr 15, 2026 | 985.08 | 1,010.80 | 951.88 | 1,006.56 | 1,005.27 | 1.50% | 183,616 |
| Apr 14, 2026 | 968.00 | 991.66 | 934.96 | 991.66 | 990.39 | 4.27% | 139,288 |
| Apr 13, 2026 | 917.41 | 951.04 | 910.00 | 951.04 | 949.82 | 2.74% | 86,675 |
| Apr 10, 2026 | 919.95 | 931.60 | 903.62 | 925.70 | 924.51 | 2.04% | 75,403 |
| Apr 9, 2026 | 900.00 | 913.90 | 882.96 | 907.23 | 906.07 | 0.75% | 63,939 |
| Apr 8, 2026 | 878.67 | 914.36 | 871.19 | 900.50 | 899.34 | 7.60% | 134,666 |
| Apr 7, 2026 | 830.00 | 850.19 | 823.52 | 836.90 | 835.83 | -0.38% | 77,295 |
| Apr 6, 2026 | 845.00 | 851.99 | 833.46 | 840.12 | 839.04 | -0.09% | 85,139 |
| Apr 2, 2026 | 790.00 | 851.55 | 790.00 | 840.90 | 839.82 | 2.18% | 71,678 |
| Apr 1, 2026 | 809.07 | 837.52 | 806.74 | 822.99 | 821.93 | 4.14% | 81,882 |
| Mar 31, 2026 | 753.03 | 791.43 | 747.37 | 790.29 | 789.28 | 7.24% | 93,367 |
| Mar 30, 2026 | 792.31 | 792.31 | 720.09 | 736.95 | 736.00 | -5.51% | 94,340 |
| Mar 27, 2026 | 775.00 | 795.00 | 765.02 | 779.92 | 778.92 | 0.24% | 68,142 |
| Mar 26, 2026 | 825.00 | 833.74 | 775.00 | 778.09 | 777.09 | -7.27% | 93,355 |
| Mar 25, 2026 | 854.00 | 854.00 | 834.17 | 839.05 | 837.97 | 0.55% | 79,434 |
| Mar 24, 2026 | 809.00 | 842.00 | 801.00 | 834.48 | 833.41 | 3.10% | 120,524 |