Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
684.80
-18.69 (-2.66%)
May 13, 2026, 1:34 PM EDT - Market open

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026703.49707.00670.05677.50--3.69%83,931
May 12, 2026737.01743.47690.00703.49703.49-4.75%192,677
May 11, 2026823.20835.75728.19738.61738.61-12.29%265,576
May 8, 2026870.00901.86790.01842.10842.10-9.13%255,327
May 7, 20261,015.931,021.43910.00926.69926.69-9.88%208,249
May 6, 20261,020.541,031.53987.961,028.311,028.311.32%110,623
May 5, 20261,007.821,028.691,001.001,014.901,014.901.08%58,882
May 4, 20261,031.701,032.361,000.761,004.081,004.08-1.54%40,412
May 1, 20261,022.981,038.381,009.381,019.751,019.750.76%56,514
Apr 30, 2026990.001,024.33967.451,012.011,012.014.22%64,005
Apr 29, 2026969.00979.33953.14971.00971.000.70%76,531
Apr 28, 2026988.381,000.73935.00964.26964.26-4.47%136,396
Apr 27, 20261,028.251,028.25991.391,009.431,009.43-2.31%60,723
Apr 24, 20261,049.971,062.501,024.421,033.331,033.33-0.44%50,083
Apr 23, 20261,010.001,063.02991.001,037.871,037.873.30%79,376
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