Ubiquiti Inc. (UI)
316.27
5.12 (1.65%)
At close: Apr 15, 2025, 3:59 PM
311.14
-1.62%
After-hours: Apr 15, 2025, 08:00 PM EDT
Ubiquiti Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 317.43 | 317.43 | 318.85 | 318.85 | 308.95 | 308.95 | 311.15 | 311.15 | 0.97% | 60,989 |
| Apr 11, 2025 | 298.26 | 298.26 | 313.07 | 313.07 | 291.77 | 291.77 | 308.17 | 308.17 | 2.81% | 90,242 |
| Apr 10, 2025 | 305.46 | 305.46 | 306.17 | 306.17 | 288.15 | 288.15 | 299.74 | 299.74 | -3.49% | 96,400 |
| Apr 9, 2025 | 280.74 | 280.74 | 320.61 | 320.61 | 273.34 | 273.34 | 310.57 | 310.57 | 9.64% | 99,717 |
| Apr 8, 2025 | 292.98 | 292.98 | 298.59 | 298.59 | 276.13 | 276.13 | 283.26 | 283.26 | 0.64% | 166,600 |
| Apr 7, 2025 | 260.00 | 260.00 | 294.37 | 294.37 | 255.00 | 255.00 | 281.46 | 281.46 | 2.93% | 182,013 |
| Apr 4, 2025 | 278.15 | 278.15 | 287.25 | 287.25 | 267.48 | 267.48 | 273.45 | 273.45 | -5.63% | 158,000 |
| Apr 3, 2025 | 304.46 | 304.46 | 304.46 | 304.46 | 284.22 | 284.22 | 289.77 | 289.77 | -10.81% | 147,627 |
| Apr 2, 2025 | 304.57 | 304.57 | 330.11 | 330.11 | 304.57 | 304.57 | 324.90 | 324.90 | 4.48% | 75,000 |
| Apr 1, 2025 | 310.85 | 310.85 | 316.83 | 316.83 | 305.62 | 305.62 | 310.97 | 310.97 | 0.27% | 97,036 |
| Mar 31, 2025 | 303.95 | 303.95 | 310.39 | 310.39 | 295.71 | 295.71 | 310.14 | 310.14 | -0.04% | 77,724 |
| Mar 28, 2025 | 309.40 | 309.40 | 312.58 | 312.58 | 304.86 | 304.86 | 310.27 | 310.27 | 0.22% | 63,200 |
| Mar 27, 2025 | 317.70 | 317.70 | 317.70 | 317.70 | 308.00 | 308.00 | 309.60 | 309.60 | -1.50% | 52,714 |
| Mar 26, 2025 | 322.60 | 322.60 | 323.49 | 323.49 | 310.52 | 310.52 | 314.30 | 314.30 | -2.58% | 84,627 |
| Mar 25, 2025 | 332.91 | 332.91 | 335.84 | 335.84 | 320.35 | 320.35 | 322.62 | 322.62 | -3.11% | 60,100 |
| Mar 24, 2025 | 327.25 | 327.25 | 337.81 | 337.81 | 320.62 | 320.62 | 332.96 | 332.96 | 5.17% | 87,322 |
| Mar 21, 2025 | 315.15 | 315.15 | 321.37 | 321.37 | 315.15 | 315.15 | 316.60 | 316.60 | -0.92% | 146,675 |
| Mar 20, 2025 | 315.62 | 315.62 | 324.01 | 324.01 | 315.62 | 315.62 | 319.55 | 319.55 | -0.20% | 61,100 |
| Mar 19, 2025 | 315.37 | 315.37 | 322.19 | 322.19 | 315.37 | 315.37 | 320.19 | 320.19 | 1.53% | 75,800 |
| Mar 18, 2025 | 313.23 | 313.23 | 318.49 | 318.49 | 310.00 | 310.00 | 315.36 | 315.36 | -1.23% | 71,700 |
| Mar 17, 2025 | 316.99 | 316.99 | 322.77 | 322.77 | 315.88 | 315.88 | 319.30 | 319.30 | 0.07% | 60,525 |
| Mar 14, 2025 | 309.98 | 309.98 | 322.41 | 322.41 | 309.98 | 309.98 | 319.08 | 319.08 | 5.01% | 83,532 |
| Mar 13, 2025 | 308.25 | 308.25 | 308.26 | 308.26 | 297.58 | 297.58 | 303.85 | 303.85 | -1.59% | 81,517 |
| Mar 12, 2025 | 312.13 | 312.13 | 317.54 | 317.54 | 304.84 | 304.84 | 308.76 | 308.76 | 2.04% | 96,423 |
| Mar 11, 2025 | 300.08 | 300.08 | 309.00 | 309.00 | 298.00 | 298.00 | 302.58 | 302.58 | 0.55% | 108,300 |
| Mar 10, 2025 | 312.31 | 312.31 | 312.77 | 312.77 | 294.12 | 294.12 | 300.93 | 300.93 | -6.18% | 104,300 |
| Mar 7, 2025 | 316.79 | 316.79 | 320.76 | 320.76 | 303.88 | 303.88 | 320.75 | 320.75 | 1.87% | 113,319 |
| Mar 6, 2025 | 325.48 | 325.48 | 329.48 | 329.48 | 311.50 | 311.50 | 314.86 | 314.86 | -5.42% | 85,000 |
| Mar 5, 2025 | 326.43 | 326.43 | 332.89 | 332.89 | 322.87 | 322.87 | 332.89 | 332.89 | 2.99% | 77,600 |
| Mar 4, 2025 | 320.52 | 320.52 | 330.68 | 330.68 | 313.99 | 313.99 | 323.23 | 323.23 | -1.66% | 115,100 |
| Mar 3, 2025 | 343.00 | 343.00 | 345.78 | 345.78 | 324.96 | 324.96 | 328.68 | 328.68 | -3.81% | 137,100 |
| Feb 28, 2025 | 330.10 | 330.10 | 343.00 | 343.00 | 327.48 | 327.48 | 341.69 | 341.69 | 2.71% | 90,600 |
| Feb 27, 2025 | 339.98 | 339.98 | 343.39 | 343.39 | 329.72 | 329.72 | 332.66 | 332.66 | -2.14% | 87,900 |
| Feb 26, 2025 | 328.94 | 328.94 | 344.01 | 344.01 | 328.30 | 328.30 | 339.93 | 339.93 | 5.10% | 91,800 |
| Feb 25, 2025 | 319.70 | 319.70 | 324.56 | 324.56 | 311.13 | 311.13 | 323.43 | 323.43 | 1.66% | 83,900 |
| Feb 24, 2025 | 318.80 | 318.80 | 323.36 | 323.36 | 306.10 | 306.10 | 318.15 | 318.15 | -0.57% | 102,400 |
| Feb 21, 2025 | 338.12 | 338.12 | 338.44 | 338.44 | 319.97 | 319.97 | 319.98 | 319.98 | -5.16% | 78,226 |
| Feb 20, 2025 | 340.79 | 340.79 | 342.88 | 342.88 | 326.19 | 326.19 | 337.39 | 337.39 | -1.31% | 129,823 |
| Feb 19, 2025 | 334.43 | 334.43 | 343.26 | 343.26 | 330.59 | 330.59 | 341.86 | 341.86 | 1.32% | 92,824 |
| Feb 18, 2025 | 341.59 | 341.59 | 346.00 | 346.00 | 333.81 | 333.81 | 337.41 | 337.41 | -1.12% | 105,684 |
| Feb 14, 2025 | 342.19 | 341.59 | 347.56 | 346.95 | 341.00 | 340.40 | 341.22 | 340.62 | -0.65% | 62,957 |
| Feb 13, 2025 | 342.85 | 342.25 | 351.79 | 351.18 | 341.17 | 340.57 | 343.46 | 342.86 | -0.02% | 90,200 |
| Feb 12, 2025 | 341.46 | 340.86 | 353.50 | 352.88 | 335.50 | 334.91 | 343.54 | 342.94 | -1.31% | 118,300 |
| Feb 11, 2025 | 360.36 | 359.73 | 363.88 | 363.24 | 343.01 | 342.41 | 348.09 | 347.48 | -5.17% | 185,130 |
| Feb 10, 2025 | 381.96 | 381.28 | 382.03 | 381.35 | 326.62 | 326.04 | 367.05 | 366.40 | -5.89% | 322,848 |
| Feb 7, 2025 | 436.50 | 435.73 | 469.98 | 469.15 | 389.25 | 388.56 | 390.01 | 389.32 | -8.62% | 272,684 |
| Feb 6, 2025 | 427.15 | 426.40 | 429.24 | 428.49 | 410.03 | 409.31 | 426.80 | 426.05 | 0.48% | 126,677 |
| Feb 5, 2025 | 425.49 | 424.74 | 433.89 | 433.12 | 416.50 | 415.76 | 424.78 | 424.03 | 0.90% | 108,416 |
| Feb 4, 2025 | 400.67 | 399.97 | 421.40 | 420.66 | 399.73 | 399.03 | 421.00 | 420.26 | 4.61% | 114,619 |
| Feb 3, 2025 | 385.34 | 384.66 | 413.25 | 412.52 | 373.77 | 373.11 | 402.44 | 401.73 | -0.27% | 94,709 |