Ubiquiti Inc.
UI · NYSE
UI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $544.89 | $564.15 | $539.35 | $564.15 | +5.09% | 132.37K |
| Sep 10, 2026 | $517.20 | $559.99 | $517.00 | $536.84 | +3.12% | 310.20K |
| Sep 9, 2026 | $575.00 | $580.50 | $500.23 | $520.58 | -10.33% | 396.58K |
| Sep 8, 2026 | $581.43 | $585.85 | $567.16 | $580.53 | +0.15% | 150.63K |
| Sep 4, 2026 | $596.43 | $605.89 | $576.61 | $579.66 | -2.74% | 158.94K |
| Sep 3, 2026 | $601.74 | $616.49 | $594.90 | $595.96 | -0.40% | 142.95K |
| Sep 2, 2026 | $584.43 | $601.60 | $580.00 | $598.37 | +1.98% | 171.83K |
| Sep 1, 2026 | $590.20 | $593.18 | $577.48 | $586.78 | -0.55% | 201.90K |
| Aug 31, 2026 | $594.05 | $604.83 | $586.08 | $590.02 | -1.56% | 163.97K |
| Aug 28, 2026 | $600.00 | $627.30 | $594.57 | $599.35 | +1.10% | 186.34K |
| Aug 27, 2026 | $588.00 | $598.22 | $578.24 | $592.85 | -0.66% | 170.20K |
| Aug 26, 2026 | $575.41 | $597.05 | $574.98 | $596.80 | +3.65% | 184.18K |
| Aug 25, 2026 | $558.92 | $576.18 | $557.53 | $575.79 | +4.10% | 205.90K |
| Aug 24, 2026 | $540.01 | $577.46 | $530.00 | $553.11 | -1.05% | 240.20K |
| Aug 21, 2026 | $597.00 | $597.00 | $515.00 | $559.00 | -2.59% | 449.60K |
| Aug 20, 2026 | $583.92 | $596.30 | $566.28 | $573.87 | -2.85% | 291.03K |
| Aug 19, 2026 | $581.88 | $595.92 | $573.43 | $590.68 | +1.29% | 151.12K |
| Aug 18, 2026 | $564.41 | $596.09 | $564.41 | $583.13 | -0.09% | 218.66K |
| Aug 17, 2026 | $574.62 | $613.43 | $557.78 | $583.67 | +1.90% | 187.34K |
| Aug 14, 2026 | $583.74 | $585.00 | $569.18 | $572.80 | -1.75% | 59.44K |
| Aug 13, 2026 | $574.86 | $587.33 | $572.05 | $583.00 | +0.91% | 79.97K |
| Aug 12, 2026 | $588.30 | $596.00 | $577.37 | $577.76 | +0.78% | 85.41K |
| Aug 11, 2026 | $573.46 | $588.49 | $568.01 | $573.26 | +0.49% | 70.70K |
| Aug 10, 2026 | $569.68 | $576.15 | $560.00 | $570.47 | +0.74% | 98.22K |
| Aug 7, 2026 | $575.00 | $575.00 | $565.26 | $566.27 | -0.17% | 67.95K |
| Aug 6, 2026 | $563.06 | $574.66 | $561.46 | $567.22 | -0.33% | 86.61K |
| Aug 5, 2026 | $562.99 | $575.00 | $556.23 | $569.12 | +1.63% | 78.12K |
| Aug 4, 2026 | $560.23 | $572.28 | $555.36 | $560.00 | +2.07% | 112.05K |
| Aug 3, 2026 | $552.67 | $563.75 | $540.01 | $548.66 | -1.41% | 79.97K |
| Jul 31, 2026 | $542.69 | $560.00 | $542.03 | $556.52 | +4.37% | 94.99K |
| Jul 30, 2026 | $535.92 | $542.00 | $529.80 | $533.23 | +1.98% | 78.89K |
| Jul 29, 2026 | $529.36 | $535.92 | $518.89 | $522.87 | -2.22% | 56.20K |
| Jul 28, 2026 | $533.02 | $537.66 | $524.08 | $534.72 | -0.91% | 69.76K |
| Jul 27, 2026 | $535.89 | $540.72 | $525.69 | $539.61 | +2.65% | 71.49K |
| Jul 24, 2026 | $526.89 | $536.90 | $521.68 | $525.70 | -0.69% | 54.48K |
| Jul 23, 2026 | $527.90 | $542.52 | $526.67 | $529.36 | -1.51% | 64.41K |
| Jul 22, 2026 | $531.56 | $543.96 | $531.56 | $537.50 | +0.29% | 90.17K |
| Jul 21, 2026 | $540.80 | $548.71 | $528.69 | $535.94 | +0.66% | 146.48K |
| Jul 20, 2026 | $548.02 | $554.48 | $526.97 | $532.41 | -2.48% | 123.05K |
| Jul 17, 2026 | $528.99 | $552.44 | $526.17 | $545.95 | +0.37% | 98.17K |
| Jul 16, 2026 | $533.99 | $544.09 | $528.13 | $543.92 | +0.25% | 79.44K |
| Jul 15, 2026 | $558.26 | $563.46 | $530.94 | $542.54 | -1.27% | 77.29K |
| Jul 14, 2026 | $548.78 | $553.21 | $528.93 | $549.51 | +1.64% | 94.23K |
| Jul 13, 2026 | $546.40 | $553.72 | $538.69 | $540.67 | -1.87% | 84.42K |
| Jul 10, 2026 | $541.16 | $551.00 | $539.59 | $550.99 | +1.20% | 65.25K |
| Jul 9, 2026 | $537.30 | $544.72 | $528.21 | $544.43 | +3.19% | 60.50K |
| Jul 8, 2026 | $524.22 | $533.88 | $521.90 | $527.59 | +0.34% | 80.92K |
| Jul 7, 2026 | $526.81 | $534.05 | $518.02 | $525.82 | -2.16% | 96.20K |
| Jul 6, 2026 | $525.00 | $548.85 | $525.00 | $537.42 | +2.29% | 158.77K |
| Jul 2, 2026 | $531.46 | $542.62 | $517.54 | $525.38 | -2.05% | 104.01K |
| Jul 1, 2026 | $529.37 | $550.47 | $524.96 | $536.38 | +0.44% | 99.30K |
| Jun 30, 2026 | $543.72 | $551.50 | $532.02 | $534.03 | -2.14% | 96.78K |
| Jun 29, 2026 | $522.60 | $551.40 | $520.06 | $545.72 | +3.68% | 189.21K |
| Jun 26, 2026 | $545.03 | $545.03 | $524.19 | $526.33 | -2.73% | 130.70K |
| Jun 25, 2026 | $554.76 | $561.87 | $534.01 | $541.10 | -1.62% | 118.32K |
| Jun 24, 2026 | $561.00 | $570.68 | $549.16 | $550.00 | -2.31% | 129.70K |
| Jun 23, 2026 | $560.64 | $575.79 | $551.48 | $563.03 | -2.83% | 94.47K |
| Jun 22, 2026 | $589.48 | $592.00 | $573.38 | $579.45 | -1.70% | 113.10K |
| Jun 18, 2026 | $577.89 | $593.42 | $570.00 | $589.46 | +4.73% | 201.19K |
| Jun 17, 2026 | $563.83 | $573.38 | $553.90 | $562.82 | — | 115.16K |
