Ubiquiti Inc. Common Stock (UI)

548.99
+0.00 (0.00%)
NYSE · Last Trade: Jan 27th, 9:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ubiquiti Inc. Common Stock (UI)

DateOpenHighLowCloseVolumeAdjusted Close
1/26/2026548.40557.19535.66548.99113,192548.99
1/23/2026559.89559.89541.32548.1073,621548.10
1/22/2026555.92570.24552.00562.45124,807562.45
1/21/2026567.07567.07526.48545.05132,533545.05
1/20/2026534.65572.00530.01562.94140,166562.94
1/16/2026558.96560.87547.00550.3972,093550.39
1/15/2026568.53570.85551.91553.5289,234553.52
1/14/2026587.00591.64557.23558.0488,495558.04
1/13/2026584.95601.88575.46587.00113,519587.00
1/12/2026556.70583.63556.13580.38135,045580.38
1/09/2026552.79563.47543.11559.9199,218559.91
1/08/2026558.02559.09540.00549.20106,536549.20
1/07/2026569.64569.64555.20563.4784,073563.47
1/06/2026565.00570.58547.71569.5798,381569.57
1/05/2026574.15579.58556.49564.3080,449564.30
1/02/2026558.88581.00558.88566.2881,140566.28
12/31/2025561.75565.07553.34553.3582,255553.35
12/30/2025568.00572.45560.67561.6183,978561.61
12/29/2025565.00571.39560.57567.1750,010567.17
12/26/2025571.52575.10565.00570.7284,726570.72
12/24/2025567.00575.11566.95571.2331,459571.23
12/23/2025568.62578.65565.00572.8259,765572.82
12/22/2025571.65580.49570.75575.1481,280575.14
12/19/2025550.80565.66546.00564.62207,961564.62
12/18/2025557.27562.11548.74551.6763,848551.67
12/17/2025558.78560.93540.03542.5480,852542.54
12/16/2025552.93560.64548.00558.3961,716558.39
12/15/2025569.70571.99550.00555.1375,657555.13
12/12/2025578.95580.58549.69561.3090,849561.30
12/11/2025584.28587.70563.74584.85104,735584.85
12/10/2025586.00595.00571.68584.24109,049584.24
12/09/2025578.93587.00577.28583.8549,661583.85
12/08/2025585.58594.99575.00581.6792,895581.67
12/05/2025570.00579.71561.00577.9279,475577.92
12/04/2025556.64579.64551.07568.48120,891568.48
12/03/2025557.05563.87540.17563.70109,793563.70
12/02/2025575.34579.92549.00559.60205,522559.60
12/01/2025569.10574.90555.53564.92152,747564.92
11/28/2025574.96583.85572.00583.0963,424583.09
11/26/2025573.44585.94568.83574.92106,806574.92
11/25/2025560.42574.00548.00570.81115,295570.81
11/24/2025530.50560.01530.50556.40107,945556.40
11/21/2025516.00534.85505.73530.62296,731530.62
11/20/2025550.00559.53509.71515.44131,285515.44
11/19/2025532.04553.48532.04535.07152,150535.07
11/18/2025537.23549.50527.00532.10159,469532.10
11/17/2025554.68565.66536.63541.50167,743541.50
11/14/2025539.80570.00538.88558.56157,219557.76
11/13/2025581.24586.00544.34557.65173,215556.85
11/12/2025583.35588.00568.14584.81159,990583.97
11/11/2025581.15593.40570.14581.37161,872580.54
11/10/2025632.82636.88585.38589.43235,831588.59
11/07/2025700.00701.71606.60612.19381,700611.31
11/06/2025781.15789.07739.13759.57267,101758.48
11/05/2025760.00790.00758.01777.63119,256776.52
11/04/2025750.23772.50733.65759.41123,873758.32
11/03/2025789.17803.60771.31774.19148,316773.08
10/31/2025779.32793.00768.00787.18222,039786.05
10/30/2025765.34796.28763.11771.84217,696770.74
10/29/2025765.41779.50757.06773.52327,765772.41
10/28/2025744.00762.92735.58762.27278,566761.18
10/27/2025746.69754.61737.25744.51192,751743.44