Ubiquiti Inc. UI
NYSE · United States · Electronic Technology
$580.01+12.48 (+2.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $567.53 | +1.47% | $560.24 | $569.67 | $556.21 | 109.50K |
| 2026-09-29 | $559.32 | +1.08% | $556.77 | $564.71 | $555.57 | 81.70K |
| 2026-09-28 | $553.37 | -1.30% | $557.78 | $563.37 | $552.38 | 94.70K |
| 2026-09-25 | $560.67 | -0.43% | $568.38 | $580.39 | $560.67 | 90.20K |
| 2026-09-24 | $563.11 | -1.79% | $563.35 | $575.00 | $560.00 | 135.90K |
| 2026-09-23 | $573.40 | -1.29% | $580.00 | $584.42 | $573.13 | 56.00K |
| 2026-09-22 | $580.88 | -0.90% | $585.40 | $591.99 | $572.72 | 107.20K |
| 2026-09-21 | $586.17 | -0.56% | $596.85 | $600.00 | $572.94 | 151.60K |
| 2026-09-18 | $589.48 | -1.17% | $601.00 | $607.18 | $582.05 | 236.10K |
| 2026-09-17 | $596.44 | +4.57% | $580.99 | $600.32 | $578.63 | 145.70K |
| 2026-09-16 | $570.37 | +1.35% | $570.87 | $576.81 | $559.44 | 119.80K |
| 2026-09-15 | $562.75 | +1.78% | $559.90 | $569.78 | $553.11 | 132.20K |
| 2026-09-14 | $552.91 | -1.99% | $546.72 | $564.79 | $546.72 | 119.00K |
| 2026-09-11 | $564.15 | +5.09% | $544.89 | $564.15 | $539.35 | 132.20K |
| 2026-09-10 | $536.84 | +3.12% | $517.20 | $559.99 | $517.00 | 310.20K |
| 2026-09-09 | $520.58 | -10.33% | $575.00 | $580.50 | $500.23 | 396.30K |
| 2026-09-08 | $580.53 | +0.15% | $581.43 | $585.85 | $567.16 | 150.60K |
| 2026-09-04 | $579.66 | -2.74% | $596.43 | $605.89 | $576.61 | 158.90K |
| 2026-09-03 | $595.96 | -0.40% | $601.74 | $616.49 | $594.90 | 142.90K |
| 2026-09-02 | $598.37 | +1.98% | $584.43 | $601.60 | $580.00 | 171.80K |
| 2026-09-01 | $586.78 | -0.55% | $590.20 | $593.18 | $577.48 | 201.60K |
| 2026-08-31 | $590.02 | -1.56% | $594.05 | $604.83 | $586.08 | 164.00K |
| 2026-08-28 | $599.35 | +1.10% | $600.00 | $627.30 | $594.57 | 186.30K |
| 2026-08-27 | $592.85 | -0.66% | $588.00 | $598.22 | $578.24 | 170.20K |
| 2026-08-26 | $596.80 | +3.65% | $575.41 | $597.05 | $574.98 | 183.70K |
| 2026-08-25 | $575.79 | +4.10% | $558.92 | $576.18 | $557.53 | 205.90K |
| 2026-08-24 | $553.11 | -1.05% | $540.01 | $577.46 | $530.00 | 240.20K |
| 2026-08-21 | $559.00 | -2.59% | $597.00 | $597.00 | $515.00 | 448.40K |
| 2026-08-20 | $573.87 | -2.85% | $583.92 | $596.30 | $566.28 | 290.80K |
| 2026-08-19 | $590.68 | +1.29% | $581.88 | $595.92 | $573.43 | 151.10K |
| 2026-08-18 | $583.13 | -0.09% | $564.41 | $596.09 | $564.41 | 218.60K |
| 2026-08-17 | $583.67 | +1.90% | $574.62 | $613.43 | $557.78 | 187.30K |
| 2026-08-14 | $572.80 | -1.75% | $583.74 | $585.00 | $569.18 | 59.40K |
| 2026-08-13 | $583.00 | +0.91% | $574.86 | $587.33 | $572.05 | 80.00K |
| 2026-08-12 | $577.76 | +0.78% | $588.30 | $596.00 | $577.37 | 85.40K |
| 2026-08-11 | $573.26 | +0.49% | $573.46 | $588.49 | $568.01 | 70.70K |
| 2026-08-10 | $570.47 | +0.74% | $569.68 | $576.15 | $560.00 | 98.20K |
| 2026-08-07 | $566.27 | -0.17% | $575.00 | $575.00 | $565.26 | 67.90K |
| 2026-08-06 | $567.22 | -0.33% | $563.06 | $574.66 | $561.46 | 86.60K |
| 2026-08-05 | $569.12 | +1.63% | $562.99 | $575.00 | $556.23 | 78.10K |
| 2026-08-04 | $560.00 | +2.07% | $560.23 | $572.28 | $555.36 | 112.00K |
| 2026-08-03 | $548.66 | -1.41% | $552.67 | $563.75 | $540.01 | 80.00K |
| 2026-07-31 | $556.52 | +4.37% | $542.69 | $560.00 | $542.03 | 95.00K |
| 2026-07-30 | $533.23 | +1.98% | $535.92 | $542.00 | $529.80 | 78.90K |
| 2026-07-29 | $522.87 | -2.22% | $529.36 | $535.92 | $518.89 | 56.20K |
| 2026-07-28 | $534.72 | -0.91% | $533.02 | $537.66 | $524.08 | 69.70K |
| 2026-07-27 | $539.61 | +2.65% | $535.89 | $540.72 | $525.69 | 71.50K |
| 2026-07-24 | $525.70 | -0.69% | $526.89 | $536.90 | $521.68 | 54.50K |
| 2026-07-23 | $529.36 | -1.51% | $527.90 | $542.52 | $526.67 | 64.40K |
| 2026-07-22 | $537.50 | +0.29% | $531.56 | $543.96 | $531.56 | 90.20K |
| 2026-07-21 | $535.94 | +0.66% | $540.80 | $548.71 | $528.69 | 146.50K |
| 2026-07-20 | $532.41 | -2.48% | $548.02 | $554.48 | $526.97 | 123.00K |
| 2026-07-17 | $545.95 | +0.37% | $528.99 | $552.44 | $526.17 | 98.20K |
| 2026-07-16 | $543.92 | +0.25% | $533.99 | $544.09 | $528.13 | 79.40K |
| 2026-07-15 | $542.54 | -1.27% | $558.26 | $563.46 | $530.94 | 77.30K |
| 2026-07-14 | $549.51 | +1.64% | $548.78 | $553.21 | $528.93 | 94.20K |
| 2026-07-13 | $540.67 | -1.87% | $546.40 | $553.72 | $538.69 | 84.40K |
| 2026-07-10 | $550.99 | +1.20% | $541.16 | $551.00 | $539.59 | 65.20K |
| 2026-07-09 | $544.43 | +3.19% | $537.30 | $544.72 | $528.21 | 60.50K |
| 2026-07-08 | $527.59 | +0.34% | $524.22 | $533.88 | $521.90 | 80.90K |
| 2026-07-07 | $525.82 | -2.16% | $526.81 | $534.05 | $518.02 | 96.20K |
| 2026-07-06 | $537.42 | +2.29% | $525.00 | $548.85 | $525.00 | 158.80K |
| 2026-07-02 | $525.38 | -2.05% | $531.46 | $542.62 | $517.54 | 104.00K |
| 2026-07-01 | $536.38 | +0.44% | $529.37 | $550.47 | $524.96 | 99.30K |
| 2026-06-30 | $534.03 | -2.14% | $543.72 | $551.50 | $532.02 | 96.80K |
| 2026-06-29 | $545.72 | +3.68% | $522.60 | $551.40 | $520.06 | 189.20K |
| 2026-06-26 | $526.33 | -2.73% | $545.03 | $545.03 | $524.19 | 130.70K |
| 2026-06-25 | $541.10 | -1.62% | $554.76 | $561.87 | $534.01 | 118.30K |
| 2026-06-24 | $550.00 | -2.31% | $561.00 | $570.68 | $549.16 | 129.30K |
| 2026-06-23 | $563.03 | -2.83% | $560.64 | $575.79 | $551.48 | 94.50K |
| 2026-06-22 | $579.45 | -1.70% | $589.48 | $592.00 | $573.38 | 112.80K |
| 2026-06-18 | $589.46 | +4.73% | $577.89 | $593.42 | $570.00 | 201.20K |
| 2026-06-17 | $562.82 | +0.83% | $563.83 | $573.38 | $553.90 | 115.10K |
| 2026-06-16 | $558.16 | -2.88% | $573.97 | $576.95 | $555.68 | 126.30K |
| 2026-06-15 | $574.74 | -2.38% | $607.54 | $610.05 | $572.43 | 101.50K |
| 2026-06-12 | $588.73 | +1.20% | $587.80 | $602.66 | $579.36 | 100.10K |
| 2026-06-11 | $581.77 | +4.34% | $566.58 | $584.61 | $560.93 | 111.60K |
| 2026-06-10 | $557.55 | -1.11% | $559.00 | $572.00 | $548.00 | 130.20K |
| 2026-06-09 | $563.78 | -1.57% | $580.00 | $590.20 | $541.69 | 125.20K |
| 2026-06-08 | $572.77 | +0.96% | $572.93 | $590.23 | $565.33 | 165.10K |
| 2026-06-05 | $567.33 | -2.40% | $565.97 | $578.34 | $561.00 | 92.70K |
| 2026-06-04 | $581.30 | +0.90% | $561.44 | $584.47 | $559.00 | 78.60K |
| 2026-06-03 | $576.13 | -2.11% | $581.24 | $587.00 | $560.71 | 102.70K |
| 2026-06-02 | $588.57 | +2.28% | $583.48 | $595.99 | $566.45 | 244.30K |
| 2026-06-01 | $575.45 | -1.44% | $575.00 | $598.50 | $568.20 | 125.90K |
| 2026-05-29 | $583.86 | -1.87% | $594.50 | $603.77 | $575.50 | 139.20K |
| 2026-05-28 | $595.01 | -2.44% | $606.65 | $611.50 | $592.25 | 87.00K |
| 2026-05-27 | $609.90 | +0.29% | $619.05 | $623.67 | $595.01 | 142.50K |
| 2026-05-26 | $608.16 | -0.43% | $621.09 | $621.09 | $591.00 | 172.50K |
| 2026-05-22 | $610.81 | +4.18% | $590.62 | $621.13 | $586.80 | 189.40K |