Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
418.25
+1.06 (0.25%)
Aug 15, 2025, 9:46 AM - Market open

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025473.99473.99396.71417.19417.19-13.89%270,398
Aug 13, 2025481.36488.79474.37484.47484.471.95%79,653
Aug 12, 2025464.80478.37463.67475.22475.222.18%69,099
Aug 11, 2025470.00474.00463.44465.09465.09-0.88%75,598
Aug 8, 2025468.55480.19463.14469.21469.211.89%108,644
Aug 7, 2025462.52469.00450.65460.52460.520.28%77,739
Aug 6, 2025433.52468.32433.52459.25459.255.20%128,019
Aug 5, 2025442.21444.53434.10436.54436.54-0.30%87,276
Aug 4, 2025433.66448.18433.66437.87437.872.51%87,722
Aug 1, 2025418.43430.18406.94427.15427.15-1.91%104,716
Jul 31, 2025434.29444.26429.95435.47435.471.64%108,390
Jul 30, 2025446.00455.31423.27428.44428.44-4.53%143,931
Jul 29, 2025460.83473.72448.00448.75448.75-2.34%140,532
Jul 28, 2025449.12460.48445.01459.50459.502.92%89,866
Jul 25, 2025450.05451.78443.61446.46446.46-0.20%63,291
Jul 24, 2025453.49453.49441.06447.37447.37-0.81%98,369
Jul 23, 2025439.84454.56439.84451.04451.042.55%72,018
Jul 22, 2025445.26445.26422.77439.84439.84-1.79%91,154
Jul 21, 2025461.80464.68446.85447.84447.84-2.73%131,684
Jul 18, 2025448.43461.72444.00460.40460.403.01%97,632
Jul 17, 2025424.00451.42422.99446.93446.935.92%110,478
Jul 16, 2025413.13421.97406.74421.97421.972.77%66,929
Jul 15, 2025415.47417.00409.28410.60410.60-0.45%89,463
Jul 14, 2025408.08413.52405.14412.47412.471.87%100,281
Jul 11, 2025396.68405.07395.00404.89404.891.32%168,676
Jul 10, 2025406.05407.00393.31399.62399.62-0.84%162,811
Jul 9, 2025403.69408.00397.45403.01403.01-0.69%114,106
Jul 8, 2025419.10419.10402.36405.83405.83-2.89%127,172
Jul 7, 2025420.83422.77414.38417.90417.90-1.43%107,147
Jul 3, 2025411.73424.50411.73423.97423.972.98%66,014
Jul 2, 2025406.19413.16405.02411.72411.720.66%122,880
Jul 1, 2025407.15410.07396.93409.02409.02-0.64%201,348
Jun 30, 2025409.93412.53407.23411.65411.652.21%128,110
Jun 27, 2025397.01406.00394.26402.73402.731.73%195,472
Jun 26, 2025394.16398.74391.35395.90395.900.17%139,342
Jun 25, 2025400.00401.10391.59395.23395.23-0.61%95,605
Jun 24, 2025390.34399.80389.89397.64397.642.29%118,505
Jun 23, 2025371.54389.82370.34388.74388.744.90%110,970
Jun 20, 2025379.85380.43368.42370.57370.57-1.66%221,994
Jun 18, 2025381.75384.86372.09376.84376.84-0.62%135,353
Jun 17, 2025378.00384.10375.11379.19379.19-0.10%93,230
Jun 16, 2025387.40395.85378.82379.56379.56-0.82%95,828
Jun 13, 2025389.36390.02378.65382.70382.70-3.78%96,762
Jun 12, 2025400.71403.43396.16397.75397.75-0.80%69,738
Jun 11, 2025407.00408.77400.06400.96400.96-0.94%97,157
Jun 10, 2025417.17417.17400.00404.75404.75-2.57%86,532
Jun 9, 2025410.50417.74406.35415.41415.411.68%117,566
Jun 6, 2025407.54410.93403.73408.54408.541.52%54,816
Jun 5, 2025400.69406.10395.00402.41402.41-0.25%62,563
Jun 4, 2025407.59416.61403.39403.41403.410.03%80,500