Ubiquiti Inc. (UI)
NYSE: UI
· Real-Time Price · USD
662.78
-15.03 (-2.22%)
At close: Oct 03, 2025, 3:59 PM
667.98
0.78%
After-hours: Oct 03, 2025, 07:30 PM EDT
UI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 686.09 | 689.36 | 660.92 | 662.37 | 662.37 | -2.28% | 168,929 |
| Oct 2, 2025 | 680.00 | 688.00 | 660.54 | 677.81 | 677.81 | 0.51% | 171,428 |
| Oct 1, 2025 | 657.85 | 676.66 | 653.88 | 674.35 | 674.35 | 2.08% | 121,188 |
| Sep 30, 2025 | 658.25 | 675.00 | 644.05 | 660.58 | 660.58 | 0.36% | 374,640 |
| Sep 29, 2025 | 665.00 | 676.25 | 656.47 | 658.23 | 658.23 | 1.25% | 196,279 |
| Sep 26, 2025 | 642.95 | 654.17 | 639.03 | 650.10 | 650.10 | 0.95% | 148,688 |
| Sep 25, 2025 | 628.42 | 646.08 | 623.04 | 643.96 | 643.96 | 0.85% | 163,915 |
| Sep 24, 2025 | 651.79 | 651.94 | 631.48 | 638.56 | 638.56 | -2.61% | 232,729 |
| Sep 23, 2025 | 644.74 | 657.12 | 637.61 | 655.69 | 655.69 | 2.11% | 243,967 |
| Sep 22, 2025 | 636.00 | 649.90 | 636.00 | 642.14 | 642.14 | 1.02% | 150,180 |
| Sep 19, 2025 | 626.68 | 639.05 | 620.63 | 635.65 | 635.65 | 1.38% | 237,900 |
| Sep 18, 2025 | 620.55 | 627.80 | 612.39 | 627.02 | 627.02 | 3.21% | 139,047 |
| Sep 17, 2025 | 596.21 | 611.88 | 590.98 | 607.54 | 607.54 | 1.61% | 137,697 |
| Sep 16, 2025 | 617.78 | 617.78 | 585.69 | 597.91 | 597.91 | -2.70% | 190,242 |
| Sep 15, 2025 | 605.90 | 620.14 | 601.70 | 614.49 | 614.49 | 1.61% | 120,010 |
| Sep 12, 2025 | 605.17 | 608.94 | 593.35 | 604.78 | 604.78 | -1.32% | 158,194 |
| Sep 11, 2025 | 605.50 | 621.10 | 605.50 | 612.86 | 612.86 | 1.19% | 158,512 |
| Sep 10, 2025 | 600.00 | 616.18 | 600.00 | 605.66 | 605.66 | 1.16% | 150,449 |
| Sep 9, 2025 | 586.12 | 599.61 | 580.00 | 598.70 | 598.70 | 2.60% | 131,728 |
| Sep 8, 2025 | 579.00 | 588.68 | 577.21 | 583.53 | 583.53 | 1.12% | 156,157 |
Page 1 of 136