Ubiquiti Inc. (UI)
NYSE: UI
· Real-Time Price · USD
416.71
-67.76 (-13.99%)
At close: Aug 14, 2025, 3:59 PM
416.66
-0.01%
After-hours: Aug 14, 2025, 07:55 PM EDT
UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 473.99 | 473.99 | 396.71 | 417.19 | n/a | -13.89% | 269,416 |
| Aug 13, 2025 | 481.36 | 488.79 | 474.37 | 484.47 | 484.47 | 1.95% | 79,653 |
| Aug 12, 2025 | 464.80 | 478.37 | 463.67 | 475.22 | 475.22 | 2.18% | 69,100 |
| Aug 11, 2025 | 470.00 | 474.00 | 463.44 | 465.09 | 465.09 | -0.88% | 75,600 |
| Aug 8, 2025 | 468.55 | 480.19 | 463.14 | 469.21 | 469.21 | 1.89% | 108,644 |
| Aug 7, 2025 | 462.52 | 469.00 | 450.65 | 460.52 | 460.52 | 0.28% | 77,739 |
| Aug 6, 2025 | 433.52 | 468.32 | 433.52 | 459.25 | 459.25 | 5.20% | 128,019 |
| Aug 5, 2025 | 442.21 | 444.53 | 434.10 | 436.54 | 436.54 | -0.30% | 87,300 |
| Aug 4, 2025 | 433.66 | 448.18 | 433.66 | 437.87 | 437.87 | 2.51% | 87,722 |
| Aug 1, 2025 | 418.43 | 430.18 | 406.94 | 427.15 | 427.15 | -1.91% | 104,716 |
| Jul 31, 2025 | 434.29 | 444.26 | 429.95 | 435.47 | 435.47 | 1.64% | 108,400 |
| Jul 30, 2025 | 446.00 | 455.31 | 423.27 | 428.44 | 428.44 | -4.53% | 143,931 |
| Jul 29, 2025 | 460.83 | 473.72 | 448.00 | 448.75 | 448.75 | -2.34% | 140,532 |
| Jul 28, 2025 | 449.12 | 460.48 | 445.01 | 459.50 | 459.50 | 2.92% | 89,866 |
| Jul 25, 2025 | 450.05 | 451.78 | 443.61 | 446.46 | 446.46 | -0.20% | 63,300 |
| Jul 24, 2025 | 453.49 | 453.49 | 441.06 | 447.37 | 447.37 | -0.81% | 98,400 |
| Jul 23, 2025 | 439.84 | 454.56 | 439.84 | 451.04 | 451.04 | 2.55% | 72,018 |
| Jul 22, 2025 | 445.26 | 445.26 | 422.77 | 439.84 | 439.84 | -1.79% | 91,154 |
| Jul 21, 2025 | 461.80 | 464.68 | 446.85 | 447.84 | 447.84 | -2.73% | 131,700 |
| Jul 18, 2025 | 448.43 | 461.72 | 444.00 | 460.40 | 460.40 | 3.01% | 97,632 |