Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
434.21
+20.69 (5.00%)
At close: May 12, 2025, 4:00 PM
434.21
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 429.00 | 435.90 | 416.33 | 434.21 | 434.21 | 5.00% | 184,153 |
| May 9, 2025 | 367.03 | 413.52 | 362.29 | 413.52 | 413.52 | 17.06% | 292,494 |
| May 8, 2025 | 351.80 | 363.07 | 344.01 | 353.24 | 353.24 | 0.44% | 160,196 |
| May 7, 2025 | 347.13 | 354.00 | 342.27 | 351.68 | 351.68 | 2.07% | 132,450 |
| May 6, 2025 | 337.05 | 346.47 | 337.05 | 344.56 | 344.56 | 0.31% | 89,940 |
| May 5, 2025 | 339.25 | 344.58 | 338.13 | 343.51 | 343.51 | 0.21% | 66,415 |
| May 2, 2025 | 337.63 | 343.39 | 335.40 | 342.78 | 342.78 | 2.37% | 48,229 |
| May 1, 2025 | 333.33 | 343.00 | 333.33 | 334.83 | 334.83 | 2.57% | 62,579 |
| Apr 30, 2025 | 313.90 | 327.22 | 310.65 | 326.45 | 326.45 | 0.65% | 85,520 |
| Apr 29, 2025 | 318.31 | 326.41 | 317.00 | 324.35 | 324.35 | 1.64% | 70,881 |
| Apr 28, 2025 | 313.64 | 322.16 | 313.64 | 319.12 | 319.12 | 1.93% | 59,259 |
| Apr 25, 2025 | 307.51 | 318.15 | 307.51 | 313.09 | 313.09 | 0.08% | 56,182 |
| Apr 24, 2025 | 302.76 | 315.58 | 302.76 | 312.85 | 312.85 | 3.68% | 59,462 |
| Apr 23, 2025 | 305.75 | 312.30 | 300.40 | 301.75 | 301.75 | 2.36% | 76,398 |
| Apr 22, 2025 | 293.76 | 297.04 | 290.11 | 294.78 | 294.78 | 2.52% | 58,658 |
| Apr 21, 2025 | 290.71 | 294.45 | 282.82 | 287.54 | 287.54 | -3.41% | 98,824 |
| Apr 17, 2025 | 309.21 | 309.21 | 292.76 | 297.68 | 297.68 | -2.89% | 99,792 |
| Apr 16, 2025 | 309.82 | 315.34 | 300.53 | 306.54 | 306.54 | -3.02% | 84,716 |
| Apr 15, 2025 | 312.48 | 319.21 | 312.48 | 316.08 | 316.08 | 1.58% | 42,865 |
| Apr 14, 2025 | 317.43 | 318.85 | 308.95 | 311.15 | 311.15 | 0.97% | 68,285 |
| Apr 11, 2025 | 298.26 | 313.07 | 291.77 | 308.17 | 308.17 | 2.81% | 90,242 |
| Apr 10, 2025 | 305.46 | 306.17 | 288.15 | 299.74 | 299.74 | -3.49% | 96,385 |
| Apr 9, 2025 | 280.74 | 320.61 | 273.34 | 310.57 | 310.57 | 9.64% | 99,717 |
| Apr 8, 2025 | 292.98 | 298.59 | 276.13 | 283.26 | 283.26 | 0.64% | 166,587 |
| Apr 7, 2025 | 260.00 | 294.37 | 255.00 | 281.46 | 281.46 | 2.93% | 182,013 |
| Apr 4, 2025 | 278.15 | 287.25 | 267.48 | 273.45 | 273.45 | -5.63% | 157,999 |
| Apr 3, 2025 | 304.46 | 304.46 | 284.22 | 289.77 | 289.77 | -10.81% | 147,627 |
| Apr 2, 2025 | 304.57 | 330.11 | 304.57 | 324.90 | 324.90 | 4.48% | 74,982 |
| Apr 1, 2025 | 310.85 | 316.83 | 305.62 | 310.97 | 310.97 | 0.27% | 97,036 |
| Mar 31, 2025 | 303.95 | 310.39 | 295.71 | 310.14 | 310.14 | -0.04% | 77,724 |
| Mar 28, 2025 | 309.40 | 312.58 | 304.86 | 310.27 | 310.27 | 0.22% | 63,193 |
| Mar 27, 2025 | 317.70 | 317.70 | 308.00 | 309.60 | 309.60 | -1.50% | 52,714 |
| Mar 26, 2025 | 322.60 | 323.49 | 310.52 | 314.30 | 314.30 | -2.58% | 84,627 |
| Mar 25, 2025 | 332.91 | 335.84 | 320.35 | 322.62 | 322.62 | -3.11% | 60,053 |
| Mar 24, 2025 | 327.25 | 337.81 | 320.62 | 332.96 | 332.96 | 5.17% | 87,322 |
| Mar 21, 2025 | 315.15 | 321.37 | 315.15 | 316.60 | 316.60 | -0.92% | 146,675 |
| Mar 20, 2025 | 315.62 | 324.01 | 315.62 | 319.55 | 319.55 | -0.20% | 61,096 |
| Mar 19, 2025 | 315.37 | 322.19 | 315.37 | 320.19 | 320.19 | 1.53% | 75,760 |
| Mar 18, 2025 | 313.23 | 318.49 | 310.00 | 315.36 | 315.36 | -1.23% | 71,658 |
| Mar 17, 2025 | 316.99 | 322.78 | 315.88 | 319.30 | 319.30 | 0.07% | 60,525 |
| Mar 14, 2025 | 309.98 | 322.41 | 309.98 | 319.08 | 319.08 | 5.01% | 83,532 |
| Mar 13, 2025 | 308.25 | 308.26 | 297.59 | 303.85 | 303.85 | -1.59% | 81,517 |
| Mar 12, 2025 | 312.13 | 317.54 | 304.84 | 308.76 | 308.76 | 2.04% | 96,423 |
| Mar 11, 2025 | 300.08 | 309.00 | 298.00 | 302.58 | 302.58 | 0.55% | 108,261 |
| Mar 10, 2025 | 312.31 | 312.77 | 294.12 | 300.93 | 300.93 | -6.18% | 101,629 |
| Mar 7, 2025 | 316.79 | 320.76 | 303.88 | 320.75 | 320.75 | 1.87% | 113,319 |
| Mar 6, 2025 | 325.48 | 329.48 | 311.50 | 314.86 | 314.86 | -5.42% | 84,981 |
| Mar 5, 2025 | 326.43 | 332.89 | 322.87 | 332.89 | 332.89 | 2.99% | 77,590 |
| Mar 4, 2025 | 320.52 | 330.68 | 313.99 | 323.23 | 323.23 | -1.66% | 115,071 |
| Mar 3, 2025 | 343.00 | 345.78 | 324.96 | 328.68 | 328.68 | -3.81% | 137,063 |