Ubiquiti Inc.
UI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $568.81 | $570.73 | $536.69 | $540.08 | -4.21% | 97.96K |
| Oct 30, 2026 | $599.87 | $599.87 | $559.38 | $563.81 | -7.07% | 68.18K |
| Oct 29, 2026 | $603.01 | $617.23 | $601.42 | $606.71 | +0.66% | 54.98K |
| Oct 28, 2026 | $605.81 | $605.81 | $590.01 | $602.71 | +0.53% | 55.62K |
| Oct 27, 2026 | $599.94 | $609.22 | $591.01 | $599.53 | +2.53% | 64.28K |
| Oct 26, 2026 | $595.30 | $597.06 | $584.25 | $584.72 | -0.46% | 55.51K |
| Oct 23, 2026 | $593.69 | $601.64 | $586.73 | $587.42 | -1.38% | 69.77K |
| Oct 22, 2026 | $601.06 | $601.06 | $585.12 | $595.62 | -2.25% | 74.69K |
| Oct 21, 2026 | $611.75 | $614.80 | $598.50 | $609.35 | +0.71% | 60.61K |
| Oct 20, 2026 | $586.10 | $606.96 | $585.02 | $605.04 | +2.29% | 90.88K |
| Oct 19, 2026 | $606.91 | $609.13 | $585.04 | $591.48 | -1.56% | 68.78K |
| Oct 16, 2026 | $612.34 | $615.00 | $592.87 | $600.86 | -2.77% | 95.72K |
| Oct 15, 2026 | $595.00 | $619.73 | $581.89 | $617.99 | +2.06% | 106.67K |
| Oct 14, 2026 | $617.37 | $617.37 | $595.30 | $605.51 | -2.37% | 104.75K |
| Oct 13, 2026 | $612.28 | $622.46 | $595.64 | $620.24 | +0.11% | 92.39K |
| Oct 12, 2026 | $653.01 | $654.92 | $619.27 | $619.56 | -5.74% | 72.06K |
| Oct 9, 2026 | $650.00 | $663.05 | $642.13 | $657.29 | +2.41% | 92.68K |
| Oct 8, 2026 | $625.11 | $649.77 | $620.81 | $641.80 | +1.13% | 89.93K |
| Oct 7, 2026 | $616.10 | $638.22 | $613.52 | $634.66 | +1.31% | 92.99K |
| Oct 6, 2026 | $614.73 | $629.00 | $609.75 | $626.48 | +2.82% | 103.56K |
| Oct 5, 2026 | $623.10 | $627.98 | $607.37 | $609.29 | -1.81% | 108.86K |
| Oct 2, 2026 | $620.00 | $623.52 | $600.78 | $620.52 | +1.78% | 117.15K |
| Oct 1, 2026 | $572.00 | $611.21 | $569.92 | $609.64 | +7.42% | 112.36K |
| Sep 30, 2026 | $560.24 | $569.67 | $556.21 | $567.53 | +1.47% | 109.58K |
| Sep 29, 2026 | $556.77 | $564.71 | $555.57 | $559.32 | +1.08% | 81.73K |
| Sep 28, 2026 | $557.78 | $563.37 | $552.38 | $553.37 | -1.30% | 94.70K |
| Sep 25, 2026 | $568.38 | $580.39 | $560.67 | $560.67 | -0.43% | 90.22K |
| Sep 24, 2026 | $563.35 | $575.00 | $560.00 | $563.11 | -1.79% | 135.95K |
| Sep 23, 2026 | $580.00 | $584.42 | $573.13 | $573.40 | -1.29% | 56.07K |
| Sep 22, 2026 | $585.40 | $591.99 | $572.72 | $580.88 | -0.90% | 107.18K |
| Sep 21, 2026 | $596.85 | $600.00 | $572.94 | $586.17 | -0.56% | 151.58K |
| Sep 18, 2026 | $601.00 | $607.18 | $582.05 | $589.48 | -1.17% | 236.06K |
| Sep 17, 2026 | $580.99 | $600.32 | $578.63 | $596.44 | +4.57% | 146.01K |
| Sep 16, 2026 | $570.87 | $576.81 | $559.44 | $570.37 | +1.35% | 119.87K |
| Sep 15, 2026 | $559.90 | $569.78 | $553.11 | $562.75 | +1.78% | 132.21K |
| Sep 14, 2026 | $546.72 | $564.79 | $546.72 | $552.91 | -1.99% | 118.97K |
| 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 | — | 98.22K |
