Ubiquiti Inc. Common Stock (UI)
588.57
+0.00 (0.00%)
NYSE· Last Trade: Jun 3rd, 7:33 AM EDT
Historical Prices For Ubiquiti Inc. Common Stock (UI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 583.48 | 595.99 | 566.45 | 588.57 | 244,307 | 588.57 |
| 6/01/2026 | 575.00 | 598.50 | 568.20 | 575.45 | 125,932 | 575.45 |
| 5/29/2026 | 594.50 | 603.77 | 575.50 | 583.86 | 139,232 | 583.86 |
| 5/28/2026 | 606.65 | 611.50 | 592.25 | 595.01 | 86,975 | 595.01 |
| 5/27/2026 | 619.05 | 623.67 | 595.01 | 609.90 | 142,556 | 609.90 |
| 5/26/2026 | 621.09 | 621.09 | 591.00 | 608.16 | 172,482 | 608.16 |
| 5/22/2026 | 590.62 | 621.13 | 586.80 | 610.81 | 189,416 | 610.81 |
| 5/21/2026 | 590.22 | 599.35 | 578.94 | 586.31 | 129,808 | 586.31 |
| 5/20/2026 | 592.18 | 605.00 | 579.95 | 599.21 | 153,534 | 599.21 |
| 5/19/2026 | 590.00 | 605.00 | 575.14 | 583.90 | 151,360 | 583.90 |
| 5/18/2026 | 625.00 | 625.00 | 592.42 | 604.00 | 175,103 | 604.00 |
| 5/15/2026 | 641.09 | 647.00 | 622.70 | 623.25 | 148,115 | 622.45 |
| 5/14/2026 | 668.05 | 684.99 | 639.64 | 660.01 | 143,679 | 659.16 |
| 5/13/2026 | 703.49 | 707.00 | 664.00 | 664.77 | 173,613 | 663.92 |
| 5/12/2026 | 737.01 | 743.47 | 690.00 | 703.49 | 194,412 | 702.59 |
| 5/11/2026 | 823.20 | 835.75 | 728.19 | 738.61 | 269,607 | 737.66 |
| 5/08/2026 | 870.00 | 901.86 | 790.01 | 842.10 | 255,967 | 841.02 |
| 5/07/2026 | 1,015.93 | 1,021.43 | 910.00 | 926.69 | 209,063 | 925.50 |
| 5/06/2026 | 1,020.54 | 1,031.53 | 987.96 | 1,028.31 | 110,862 | 1,026.99 |
| 5/05/2026 | 1,007.82 | 1,028.69 | 1,001.00 | 1,014.90 | 59,054 | 1,013.60 |
| 5/04/2026 | 1,031.70 | 1,032.36 | 1,000.76 | 1,004.08 | 40,447 | 1,002.79 |
| 5/01/2026 | 1,022.98 | 1,038.38 | 1,009.38 | 1,019.75 | 56,789 | 1,018.44 |
| 4/30/2026 | 990.00 | 1,024.33 | 967.45 | 1,012.01 | 64,038 | 1,010.71 |
| 4/29/2026 | 969.00 | 979.33 | 953.14 | 971.00 | 77,279 | 969.75 |
| 4/28/2026 | 988.38 | 1,000.72 | 935.00 | 964.26 | 136,653 | 963.02 |
| 4/27/2026 | 1,028.25 | 1,028.25 | 991.39 | 1,009.43 | 60,753 | 1,008.13 |
| 4/24/2026 | 1,049.97 | 1,062.50 | 1,024.42 | 1,033.33 | 50,123 | 1,032.00 |
| 4/23/2026 | 1,010.00 | 1,063.02 | 991.00 | 1,037.87 | 79,394 | 1,036.54 |
| 4/22/2026 | 1,040.00 | 1,080.99 | 986.35 | 1,004.73 | 194,134 | 1,003.44 |
| 4/21/2026 | 1,091.27 | 1,099.99 | 994.95 | 1,027.44 | 244,318 | 1,026.12 |
| 4/20/2026 | 1,093.40 | 1,093.40 | 1,070.86 | 1,081.57 | 67,174 | 1,080.18 |
| 4/17/2026 | 1,046.44 | 1,088.18 | 1,045.01 | 1,084.50 | 86,064 | 1,083.11 |
| 4/16/2026 | 998.65 | 1,044.61 | 980.00 | 1,039.13 | 111,964 | 1,037.80 |
| 4/15/2026 | 985.08 | 1,010.80 | 951.88 | 1,006.56 | 183,606 | 1,005.27 |
| 4/14/2026 | 968.00 | 991.66 | 934.96 | 991.66 | 139,288 | 990.39 |
| 4/13/2026 | 917.41 | 951.04 | 910.00 | 951.04 | 86,664 | 949.82 |
| 4/10/2026 | 919.95 | 931.60 | 903.62 | 925.70 | 75,403 | 924.51 |
| 4/09/2026 | 900.00 | 913.90 | 882.96 | 907.23 | 63,937 | 906.07 |
| 4/08/2026 | 878.67 | 914.36 | 871.19 | 900.50 | 134,613 | 899.34 |
| 4/07/2026 | 830.00 | 850.19 | 823.52 | 836.90 | 75,899 | 835.83 |
| 4/06/2026 | 845.00 | 851.99 | 833.46 | 840.12 | 85,137 | 839.04 |
| 4/02/2026 | 790.00 | 851.54 | 790.00 | 840.90 | 71,678 | 839.82 |
| 4/01/2026 | 809.07 | 837.51 | 806.74 | 822.99 | 81,882 | 821.93 |
| 3/31/2026 | 753.03 | 791.43 | 747.37 | 790.29 | 93,327 | 789.28 |
| 3/30/2026 | 792.31 | 792.31 | 720.09 | 736.95 | 94,340 | 736.00 |
| 3/27/2026 | 775.00 | 795.00 | 765.02 | 779.92 | 68,142 | 778.92 |
| 3/26/2026 | 825.00 | 833.74 | 775.00 | 778.09 | 93,124 | 777.09 |
| 3/25/2026 | 854.00 | 854.00 | 834.17 | 839.05 | 79,432 | 837.97 |
| 3/24/2026 | 809.00 | 842.00 | 801.00 | 834.48 | 120,521 | 833.41 |
| 3/23/2026 | 774.95 | 814.92 | 774.00 | 809.36 | 79,948 | 808.32 |
| 3/20/2026 | 790.75 | 790.75 | 755.44 | 765.27 | 91,868 | 764.29 |
| 3/19/2026 | 774.19 | 802.82 | 757.84 | 794.23 | 63,766 | 793.21 |
| 3/18/2026 | 793.99 | 810.00 | 777.00 | 784.88 | 84,094 | 783.87 |
| 3/17/2026 | 770.63 | 792.00 | 761.00 | 788.52 | 98,181 | 787.51 |
| 3/16/2026 | 765.24 | 787.02 | 765.24 | 775.79 | 69,407 | 774.79 |
| 3/13/2026 | 759.80 | 775.00 | 748.86 | 759.84 | 70,117 | 758.87 |
| 3/12/2026 | 755.08 | 766.46 | 735.10 | 749.88 | 100,002 | 748.92 |
| 3/11/2026 | 762.28 | 777.70 | 757.41 | 765.86 | 114,448 | 764.88 |
| 3/10/2026 | 764.98 | 779.47 | 764.22 | 769.58 | 64,729 | 768.59 |
| 3/09/2026 | 731.38 | 758.34 | 727.19 | 752.49 | 79,490 | 751.52 |
| 3/06/2026 | 755.20 | 773.43 | 743.29 | 749.40 | 56,366 | 748.44 |
| 3/05/2026 | 781.62 | 786.99 | 743.11 | 774.25 | 75,548 | 773.26 |
| 3/04/2026 | 776.69 | 803.47 | 768.93 | 798.38 | 96,571 | 797.36 |
| 3/03/2026 | 772.00 | 780.51 | 731.30 | 762.35 | 138,764 | 761.37 |