Ubiquiti Inc. (UI)
NYSE: UI
· Real-Time Price · USD
649.96
6.00 (0.93%)
At close: Sep 26, 2025, 3:59 PM
656.98
1.08%
After-hours: Sep 26, 2025, 07:54 PM EDT
UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 642.95 | 654.17 | 639.03 | 650.10 | 650.10 | 0.95% | 148,161 |
| Sep 25, 2025 | 628.42 | 646.08 | 623.04 | 643.96 | 643.96 | 0.85% | 163,915 |
| Sep 24, 2025 | 651.79 | 651.94 | 631.48 | 638.56 | 638.56 | -2.61% | 232,729 |
| Sep 23, 2025 | 644.74 | 657.12 | 637.61 | 655.69 | 655.69 | 2.11% | 243,967 |
| Sep 22, 2025 | 636.00 | 649.90 | 636.00 | 642.14 | 642.14 | 1.02% | 150,180 |
| Sep 19, 2025 | 626.68 | 639.05 | 620.63 | 635.65 | 635.65 | 1.38% | 237,900 |
| Sep 18, 2025 | 620.55 | 627.80 | 612.39 | 627.02 | 627.02 | 3.21% | 139,047 |
| Sep 17, 2025 | 596.21 | 611.88 | 590.98 | 607.54 | 607.54 | 1.61% | 137,697 |
| Sep 16, 2025 | 617.78 | 617.78 | 585.69 | 597.91 | 597.91 | -2.70% | 190,242 |
| Sep 15, 2025 | 605.90 | 620.14 | 601.70 | 614.49 | 614.49 | 1.61% | 120,010 |
| Sep 12, 2025 | 605.17 | 608.94 | 593.35 | 604.78 | 604.78 | -1.32% | 158,194 |
| Sep 11, 2025 | 605.50 | 621.10 | 605.50 | 612.86 | 612.86 | 1.19% | 158,512 |
| Sep 10, 2025 | 600.00 | 616.18 | 600.00 | 605.66 | 605.66 | 1.16% | 150,449 |
| Sep 9, 2025 | 586.12 | 599.61 | 580.00 | 598.70 | 598.70 | 2.60% | 131,728 |
| Sep 8, 2025 | 579.00 | 588.68 | 577.21 | 583.53 | 583.53 | 1.12% | 156,157 |
| 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 |