Ubiquiti Inc. (UI)
NYSE: UI
· Real-Time Price · USD
576.79
11.66 (2.06%)
At close: Sep 05, 2025, 3:59 PM
575.00
-0.31%
After-hours: Sep 05, 2025, 08:00 PM EDT
UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 572.68 | 577.05 | 559.78 | 577.05 | 577.05 | 2.11% | 138,252 |
| Sep 4, 2025 | 552.00 | 567.59 | 549.22 | 565.13 | 565.13 | 3.70% | 182,100 |
| Sep 3, 2025 | 528.80 | 546.26 | 524.37 | 544.97 | 544.97 | 3.11% | 214,600 |
| Sep 2, 2025 | 513.48 | 528.80 | 511.00 | 528.52 | 528.52 | 0.07% | 268,500 |
| Aug 29, 2025 | 533.70 | 535.20 | 523.70 | 528.13 | 527.33 | -0.78% | 278,624 |
| Aug 28, 2025 | 526.10 | 532.29 | 511.39 | 532.29 | 531.48 | 1.52% | 333,623 |
| Aug 27, 2025 | 539.27 | 543.99 | 518.76 | 524.31 | 523.52 | -2.03% | 187,142 |
| Aug 26, 2025 | 520.07 | 537.05 | 520.07 | 535.15 | 534.34 | 2.94% | 260,220 |
| Aug 25, 2025 | 513.01 | 525.66 | 507.24 | 519.89 | 519.10 | 1.89% | 404,500 |
| Aug 22, 2025 | 452.56 | 514.00 | 440.00 | 510.23 | 509.46 | 30.64% | 701,942 |
| Aug 21, 2025 | 391.59 | 399.00 | 384.81 | 390.57 | 389.98 | -1.02% | 167,098 |
| Aug 20, 2025 | 387.79 | 396.81 | 380.00 | 394.58 | 393.98 | 1.48% | 167,700 |
| Aug 19, 2025 | 400.00 | 402.66 | 388.39 | 388.83 | 388.24 | -4.08% | 96,355 |
| Aug 18, 2025 | 400.00 | 408.61 | 398.27 | 405.36 | 404.75 | 0.64% | 114,411 |
| Aug 15, 2025 | 418.05 | 424.17 | 398.00 | 402.80 | 402.19 | -3.45% | 221,412 |
| Aug 14, 2025 | 473.99 | 473.99 | 396.71 | 417.19 | 416.56 | -13.89% | 270,400 |
| Aug 13, 2025 | 481.36 | 488.79 | 474.37 | 484.47 | 483.74 | 1.95% | 79,653 |
| Aug 12, 2025 | 464.80 | 478.37 | 463.67 | 475.22 | 474.50 | 2.18% | 69,100 |
| Aug 11, 2025 | 470.00 | 474.00 | 463.44 | 465.09 | 464.39 | -0.88% | 75,600 |
| Aug 8, 2025 | 468.55 | 480.19 | 463.14 | 469.21 | 468.50 | 1.89% | 108,644 |