Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
577.92
+9.44 (1.66%)
At close: Dec 5, 2025, 4:00 PM EST
580.00
+2.08 (0.36%)
After-hours: Dec 5, 2025, 7:36 PM EST

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025570.00579.71561.00577.92577.921.66%79,292
Dec 4, 2025556.64579.64551.07568.48568.480.85%120,168
Dec 3, 2025557.05563.87540.17563.70563.700.73%109,771
Dec 2, 2025575.34579.92549.00559.60559.60-0.94%204,515
Dec 1, 2025569.10574.90555.53564.92564.92-3.12%152,285
Nov 28, 2025574.96583.85572.00583.09583.091.42%63,424
Nov 26, 2025573.44585.94568.83574.92574.920.72%106,806
Nov 25, 2025560.42574.00548.00570.81570.812.59%115,357
Nov 24, 2025530.50560.01530.50556.40556.404.86%108,499
Nov 21, 2025516.00534.85505.73530.62530.622.95%296,731
Nov 20, 2025550.00559.53509.71515.44515.44-3.67%131,357
Nov 19, 2025532.04553.48532.04535.07535.070.56%152,151
Nov 18, 2025537.23549.50527.00532.10532.10-1.74%159,577
Nov 17, 2025554.68565.66536.63541.50541.50-3.05%167,788
Nov 14, 2025539.80570.00538.88558.56557.760.16%157,219
Nov 13, 2025581.24586.00544.34557.65556.85-4.64%173,250
Nov 12, 2025583.35588.00568.14584.81583.970.59%160,000
Nov 11, 2025581.15593.40570.14581.37580.54-1.37%161,879
Nov 10, 2025632.82636.88585.38589.43588.59-3.72%236,032
Nov 7, 2025700.00701.71606.60612.19611.31-19.40%381,700
Nov 6, 2025781.15789.07739.13759.57758.48-2.32%267,614
Nov 5, 2025760.00790.00758.01777.63776.522.40%119,271
Nov 4, 2025750.23772.50733.65759.41758.32-1.91%123,878
Nov 3, 2025789.17803.60771.31774.19773.08-1.65%148,351
Oct 31, 2025779.32793.00768.00787.18786.051.99%222,039
Oct 30, 2025765.34796.28763.11771.84770.73-0.22%217,696
Oct 29, 2025765.41780.23757.06773.52772.411.48%327,840
Oct 28, 2025744.00762.92735.58762.27761.182.39%278,571
Oct 27, 2025746.69754.61737.25744.51743.441.21%192,754
Oct 24, 2025735.14740.28719.60735.63734.582.89%177,595
Oct 23, 2025695.00721.43695.00714.94713.923.41%116,960
Oct 22, 2025719.40722.50665.76691.34690.35-4.07%223,178
Oct 21, 2025730.00734.72709.76720.65719.62-2.07%133,759
Oct 20, 2025758.00760.51733.47735.91734.86-1.69%118,025
Oct 17, 2025751.00757.92720.05748.58747.51-0.72%209,578
Oct 16, 2025755.10772.63752.39754.00752.920.50%188,489
Oct 15, 2025760.00771.50746.28750.22749.15-0.60%211,019
Oct 14, 2025678.20773.95668.00754.73753.659.88%337,507
Oct 13, 2025681.57691.67665.34686.85685.874.86%241,894
Oct 10, 2025697.00704.31655.02655.02654.08-5.96%200,972
Oct 9, 2025682.05705.78671.67696.57695.572.08%203,385
Oct 8, 2025677.88691.52672.92682.35681.371.57%123,105
Oct 7, 2025667.01675.56657.17671.82670.861.18%132,847
Oct 6, 2025670.00680.17645.00663.97663.020.24%191,036
Oct 3, 2025686.09689.36660.92662.37661.42-2.28%169,098
Oct 2, 2025680.00688.00660.54677.81676.840.51%171,428
Oct 1, 2025657.85676.66653.88674.35673.382.08%121,188
Sep 30, 2025658.25675.00644.05660.58659.630.36%374,640
Sep 29, 2025665.00676.25656.47658.23657.291.25%196,279
Sep 26, 2025642.95654.17639.03650.10649.170.95%148,688
Sep 25, 2025628.42646.08623.04643.96643.040.85%163,915
Sep 24, 2025651.79651.94631.48638.56637.65-2.61%232,729
Sep 23, 2025644.74657.12637.61655.69654.752.11%243,967
Sep 22, 2025636.00649.90636.00642.14641.221.02%150,180
Sep 19, 2025626.68639.05620.63635.65634.741.38%237,887
Sep 18, 2025620.55627.80612.39627.02626.123.21%139,047
Sep 17, 2025596.21611.88590.98607.54606.671.61%137,697
Sep 16, 2025617.78617.78585.69597.91597.05-2.70%190,242
Sep 15, 2025605.90620.14601.70614.49613.611.61%120,010
Sep 12, 2025605.17608.94593.35604.78603.91-1.32%158,194
Sep 11, 2025605.50621.10605.50612.86611.981.19%158,512
Sep 10, 2025600.00616.18600.00605.66604.791.16%150,449
Sep 9, 2025586.12599.61580.00598.70597.842.60%131,728
Sep 8, 2025579.00588.68577.21583.53582.691.12%156,157
Sep 5, 2025572.68577.05559.78577.05576.222.11%138,252
Sep 4, 2025552.00567.59549.22565.13564.323.70%182,090
Sep 3, 2025528.80546.26524.37544.97544.193.11%214,552
Sep 2, 2025513.48528.80511.00528.52527.760.07%268,477
Aug 29, 2025533.70535.20523.70528.13526.57-0.78%278,624
Aug 28, 2025526.10532.29511.39532.29530.721.52%333,623
Aug 27, 2025539.27543.99518.76524.31522.77-2.03%187,142
Aug 26, 2025520.07537.06520.07535.15533.572.94%260,220
Aug 25, 2025513.01525.66507.24519.89518.361.89%404,470
Aug 22, 2025452.56514.00440.00510.23508.7330.64%701,942
Aug 21, 2025391.59399.00384.81390.57389.42-1.02%167,098
Aug 20, 2025387.79396.81380.00394.58393.421.48%167,678
Aug 19, 2025400.00402.66388.39388.83387.68-4.08%96,355
Aug 18, 2025400.00408.61398.27405.36404.170.64%114,411
Aug 15, 2025418.05424.17398.00402.80401.61-3.45%221,412
Aug 14, 2025473.99473.99396.71417.19415.96-13.89%270,398
Aug 13, 2025481.36488.79474.37484.47483.041.95%79,653
Aug 12, 2025464.80478.37463.67475.22473.822.18%69,099
Aug 11, 2025470.00474.00463.44465.09463.72-0.88%75,598
Aug 8, 2025468.55480.19463.14469.21467.831.89%108,644
Aug 7, 2025462.52469.00450.65460.52459.160.28%77,739
Aug 6, 2025433.52468.32433.52459.25457.905.20%128,019
Aug 5, 2025442.21444.53434.10436.54435.25-0.30%87,276
Aug 4, 2025433.66448.18433.66437.87436.582.51%87,722
Aug 1, 2025418.43430.18406.94427.15425.89-1.91%104,716
Jul 31, 2025434.29444.26429.95435.47434.191.64%108,390
Jul 30, 2025446.00455.31423.27428.44427.18-4.53%143,931
Jul 29, 2025460.83473.72448.00448.75447.43-2.34%140,532
Jul 28, 2025449.12460.48445.01459.50458.152.92%89,866
Jul 25, 2025450.05451.78443.61446.46445.15-0.20%63,291
Jul 24, 2025453.49453.49441.06447.37446.05-0.81%98,369
Jul 23, 2025439.84454.56439.84451.04449.712.55%72,018
Jul 22, 2025445.26445.26422.77439.84438.54-1.79%91,154
Jul 21, 2025461.80464.68446.85447.84446.52-2.73%131,684
Jul 18, 2025448.43461.72444.00460.40459.043.01%97,632
Jul 17, 2025424.00451.42422.99446.93445.615.92%110,478