Ubiquiti Inc. Common Stock (UI)

580.93
-9.09 (-1.54%)
NYSE· Last Trade: Sep 1st, 11:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ubiquiti Inc. Common Stock (UI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026594.05604.83586.08590.02163,971590.02
8/28/2026600.00627.30594.57599.35186,340598.35
8/27/2026588.00598.22578.24592.85170,201591.86
8/26/2026575.41597.05574.98596.80184,173595.80
8/25/2026558.92576.18557.53575.79205,896574.83
8/24/2026540.01577.46530.00553.11240,196552.19
8/21/2026597.00597.00515.00559.00449,605558.07
8/20/2026583.92596.30566.28573.87290,823572.91
8/19/2026581.88595.92573.43590.68151,098589.69
8/18/2026564.41596.09564.41583.13218,635582.16
8/17/2026574.62613.43557.78583.67187,343582.70
8/14/2026583.74585.00569.17572.8059,436571.84
8/13/2026574.86587.33572.05583.0079,973582.03
8/12/2026588.30596.00577.37577.7685,406576.80
8/11/2026573.46588.49568.01573.2670,696572.30
8/10/2026569.68576.15560.00570.4798,223569.52
8/07/2026575.00575.00565.26566.2777,956565.33
8/06/2026563.06574.66561.46567.2286,606566.27
8/05/2026562.99575.00556.23569.1278,116568.17
8/04/2026560.23572.28555.36560.00112,044559.07
8/03/2026552.67563.75540.01548.6679,966547.75
7/31/2026542.69560.00542.03556.5294,991555.59
7/30/2026535.92542.00529.80533.2378,895532.34
7/29/2026529.36535.92518.89522.8756,193522.00
7/28/2026533.02537.66524.08534.7269,729533.83
7/27/2026535.89540.72525.69539.6171,490538.71
7/24/2026526.89536.90521.68525.7054,479524.82
7/23/2026527.90542.52526.67529.3664,405528.48
7/22/2026531.56543.96531.56537.5090,163536.60
7/21/2026540.80548.71528.69535.94146,472535.05
7/20/2026548.02554.48526.97532.41123,053531.52
7/17/2026528.99552.44526.17545.9598,171545.04
7/16/2026533.99544.09528.13543.9279,440543.01
7/15/2026558.26563.46530.94542.5477,293541.63
7/14/2026548.78553.21528.93549.5194,230548.59
7/13/2026546.40553.72538.69540.6784,362539.77
7/10/2026541.16551.00539.59550.9965,246550.07
7/09/2026537.30544.72528.21544.4360,501543.52
7/08/2026524.22533.88521.90527.5980,921526.71
7/07/2026526.81534.05518.02525.8296,199524.94
7/06/2026525.00548.85525.00537.42158,774536.52
7/02/2026531.46542.62517.54525.38104,013524.50
7/01/2026529.37550.47524.96536.3899,294535.49
6/30/2026543.72551.50532.02534.0396,784533.14
6/29/2026522.60551.40520.06545.72189,214544.81
6/26/2026545.03545.03524.19526.33130,704525.45
6/25/2026554.76561.87534.00541.10118,302540.20
6/24/2026561.00570.68549.16550.00129,483549.08
6/23/2026560.64575.79551.48563.0394,466562.09
6/22/2026589.48592.00573.38579.45112,799578.48
6/18/2026577.89593.42570.00589.46201,192588.48
6/17/2026563.83573.38553.90562.82115,160561.88
6/16/2026573.97576.95555.68558.16126,300557.23
6/15/2026607.54610.05572.43574.74101,532573.78
6/12/2026587.80602.66579.36588.73100,125587.75
6/11/2026566.58584.61560.93581.77111,696580.80
6/10/2026559.00572.00548.00557.55128,117556.62
6/09/2026580.00590.20541.69563.78125,362562.84
6/08/2026572.93590.23565.33572.77165,121571.81
6/05/2026565.97578.34561.00567.3392,898566.38
6/04/2026561.44584.47559.00581.3078,632580.33
6/03/2026581.24587.00560.71576.13102,755575.17
6/02/2026583.48595.99566.45588.57244,307587.59
6/01/2026575.00598.50568.20575.45125,932574.49