Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
595.62
-13.73 (-2.25%)
At close: Oct 22, 2026, 4:00 PM EDT
596.23
+0.61 (0.10%)
After-hours: Oct 22, 2026, 7:30 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026601.06601.06585.12595.62595.62-2.25%74,687
Oct 21, 2026611.75614.80598.50609.35609.350.71%60,604
Oct 20, 2026586.10606.96585.02605.04605.042.29%90,759
Oct 19, 2026606.91609.13585.04591.48591.48-1.56%67,255
Oct 16, 2026612.34615.00592.87600.86600.86-2.77%95,642
Oct 15, 2026595.00619.73581.89617.99617.992.06%106,593
Oct 14, 2026617.37617.37595.30605.51605.51-2.37%104,741
Oct 13, 2026612.28622.46595.64620.24620.240.11%92,357
Oct 12, 2026653.01654.92619.27619.56619.56-5.74%71,917
Oct 9, 2026650.00663.05642.13657.29657.292.41%92,325
Oct 8, 2026625.11649.77620.81641.80641.801.13%89,827
Oct 7, 2026616.10638.22613.52634.66634.661.31%92,936
Oct 6, 2026614.73629.00609.75626.48626.482.82%103,282
Oct 5, 2026623.10627.98607.37609.29609.29-1.81%108,806
Oct 2, 2026620.00623.52600.78620.52620.521.78%116,682
Oct 1, 2026572.00611.21569.92609.64609.647.42%112,129
Sep 30, 2026560.24569.67556.21567.53567.531.47%108,643
Sep 29, 2026556.77564.71555.57559.32559.321.08%79,673
Sep 28, 2026557.78563.37552.38553.37553.37-1.30%93,713
Sep 25, 2026568.38580.39560.67560.67560.67-0.43%89,216
Sep 24, 2026563.35575.00560.00563.11563.11-1.79%92,449
Sep 23, 2026580.00584.42573.13573.40573.40-1.29%56,017
Sep 22, 2026585.40591.99572.72580.88580.88-0.90%78,156
Sep 21, 2026596.85600.00572.94586.17586.17-0.56%122,572
Sep 18, 2026601.00607.18582.05589.48589.48-1.17%193,400
Sep 17, 2026580.99600.32578.63596.44596.444.57%129,600
Sep 16, 2026570.87576.81559.44570.37570.371.35%114,318
Sep 15, 2026559.90569.78553.11562.75562.751.78%129,458
Sep 14, 2026546.72564.79546.72552.91552.91-1.99%118,952
Sep 11, 2026544.89564.15539.35564.15564.155.09%131,916
Sep 10, 2026517.20559.99517.00536.84536.843.12%304,600
Sep 9, 2026575.00580.50500.23520.58520.58-10.33%390,618
Sep 8, 2026581.43585.85567.16580.53580.530.15%150,569
Sep 4, 2026596.43605.89576.61579.66579.66-2.74%146,456
Sep 3, 2026601.74616.49594.90595.96595.96-0.40%142,821
Sep 2, 2026584.43601.60580.00598.37598.371.98%170,686
Sep 1, 2026590.20593.18577.48586.78586.78-0.55%201,513
Aug 31, 2026594.05604.83586.08590.02590.02-1.39%163,603
Aug 28, 2026600.00627.30594.57599.35598.351.10%186,339
Aug 27, 2026588.00598.22578.24592.85591.86-0.66%170,203
Aug 26, 2026575.41597.05574.98596.80595.803.65%184,181
Aug 25, 2026558.92576.18557.53575.79574.834.10%205,901
Aug 24, 2026540.01577.46530.00553.11552.19-1.05%240,197
Aug 21, 2026597.00597.00515.00559.00558.07-2.59%449,604
Aug 20, 2026583.92596.30566.28573.87572.91-2.85%291,032
Aug 19, 2026581.88595.92573.43590.68589.691.29%151,118
Aug 18, 2026564.41596.09564.41583.13582.16-0.09%218,656
Aug 17, 2026574.62613.43557.78583.67582.701.90%187,344
Aug 14, 2026583.74585.00569.18572.80571.84-1.75%59,435
Aug 13, 2026574.86587.33572.05583.00582.030.91%79,973