Ubiquiti Inc. Common Stock (UI)
408.54
+6.13 (1.52%)
NYSE · Last Trade: Jun 7th, 5:55 AM EDT
Historical Prices For Ubiquiti Inc. Common Stock (UI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 407.54 | 410.93 | 403.73 | 408.54 | 54,816 | 408.54 |
| 6/05/2025 | 400.69 | 406.10 | 395.00 | 402.41 | 62,563 | 402.41 |
| 6/04/2025 | 407.59 | 416.61 | 403.39 | 403.41 | 80,499 | 403.41 |
| 6/03/2025 | 395.05 | 403.68 | 390.02 | 403.27 | 80,565 | 403.27 |
| 6/02/2025 | 394.30 | 396.47 | 388.29 | 396.02 | 84,494 | 396.02 |
| 5/30/2025 | 398.76 | 398.76 | 386.23 | 395.29 | 82,427 | 395.29 |
| 5/29/2025 | 410.11 | 410.11 | 396.19 | 396.19 | 69,835 | 396.19 |
| 5/28/2025 | 406.80 | 408.85 | 397.46 | 407.11 | 76,879 | 407.11 |
| 5/27/2025 | 400.14 | 408.19 | 400.00 | 405.60 | 93,602 | 405.60 |
| 5/23/2025 | 384.43 | 396.54 | 380.01 | 393.22 | 59,824 | 393.22 |
| 5/22/2025 | 393.58 | 396.73 | 390.08 | 392.27 | 65,712 | 392.27 |
| 5/21/2025 | 401.56 | 401.85 | 386.57 | 393.56 | 122,939 | 393.56 |
| 5/20/2025 | 429.50 | 429.50 | 397.48 | 403.42 | 164,122 | 403.42 |
| 5/19/2025 | 426.29 | 430.50 | 421.71 | 429.70 | 68,801 | 429.70 |
| 5/16/2025 | 422.11 | 437.08 | 419.37 | 436.10 | 87,204 | 435.50 |
| 5/15/2025 | 420.00 | 427.13 | 408.94 | 420.77 | 98,995 | 420.19 |
| 5/14/2025 | 455.00 | 455.00 | 420.00 | 421.83 | 189,306 | 421.25 |
| 5/13/2025 | 436.00 | 465.00 | 436.00 | 456.69 | 164,942 | 456.06 |
| 5/12/2025 | 429.00 | 435.90 | 416.33 | 434.21 | 184,153 | 433.61 |
| 5/09/2025 | 367.03 | 413.52 | 362.29 | 413.52 | 292,494 | 412.95 |
| 5/08/2025 | 351.80 | 363.07 | 344.00 | 353.24 | 160,196 | 352.75 |
| 5/07/2025 | 347.13 | 354.00 | 342.27 | 351.68 | 132,450 | 351.20 |
| 5/06/2025 | 337.05 | 346.46 | 337.05 | 344.56 | 89,940 | 344.09 |
| 5/05/2025 | 339.25 | 344.58 | 338.13 | 343.51 | 66,415 | 343.04 |
| 5/02/2025 | 337.63 | 343.39 | 335.40 | 342.78 | 48,229 | 342.31 |
| 5/01/2025 | 333.33 | 343.00 | 333.33 | 334.83 | 62,579 | 334.37 |
| 4/30/2025 | 313.90 | 327.22 | 310.65 | 326.45 | 85,520 | 326.00 |
| 4/29/2025 | 318.31 | 326.40 | 317.00 | 324.35 | 70,881 | 323.90 |
| 4/28/2025 | 313.64 | 322.16 | 313.64 | 319.12 | 59,258 | 318.68 |
| 4/25/2025 | 307.51 | 318.14 | 307.51 | 313.09 | 56,182 | 312.66 |
| 4/24/2025 | 302.76 | 315.58 | 302.76 | 312.85 | 59,446 | 312.42 |
| 4/23/2025 | 305.75 | 312.30 | 300.40 | 301.75 | 76,398 | 301.33 |
| 4/22/2025 | 293.76 | 297.04 | 290.11 | 294.78 | 58,658 | 294.37 |
| 4/21/2025 | 290.70 | 294.45 | 282.82 | 287.54 | 98,823 | 287.14 |
| 4/17/2025 | 309.21 | 309.21 | 292.76 | 297.68 | 99,792 | 297.27 |
| 4/16/2025 | 309.82 | 315.34 | 300.53 | 306.54 | 84,714 | 306.12 |
| 4/15/2025 | 312.48 | 319.21 | 312.48 | 316.08 | 42,860 | 315.64 |
| 4/14/2025 | 317.43 | 318.85 | 308.95 | 311.15 | 68,285 | 310.72 |
| 4/11/2025 | 298.26 | 313.07 | 291.77 | 308.17 | 90,242 | 307.75 |
| 4/10/2025 | 305.46 | 306.17 | 288.15 | 299.74 | 96,495 | 299.33 |
| 4/09/2025 | 280.74 | 320.61 | 273.34 | 310.57 | 99,717 | 310.14 |
| 4/08/2025 | 292.98 | 298.59 | 276.13 | 283.26 | 166,553 | 282.87 |
| 4/07/2025 | 260.00 | 286.00 | 255.00 | 281.46 | 182,013 | 281.07 |
| 4/04/2025 | 278.15 | 287.25 | 267.48 | 273.45 | 157,999 | 273.07 |
| 4/03/2025 | 304.46 | 304.46 | 284.22 | 289.77 | 147,625 | 289.37 |
| 4/02/2025 | 304.57 | 330.11 | 304.57 | 324.90 | 74,982 | 324.45 |
| 4/01/2025 | 310.85 | 316.83 | 305.62 | 310.97 | 97,036 | 310.54 |
| 3/31/2025 | 303.95 | 310.39 | 295.71 | 310.14 | 77,724 | 309.71 |
| 3/28/2025 | 309.40 | 312.57 | 304.86 | 310.27 | 63,193 | 309.84 |
| 3/27/2025 | 317.70 | 317.70 | 308.00 | 309.60 | 52,714 | 309.17 |
| 3/26/2025 | 322.60 | 323.49 | 310.51 | 314.30 | 84,607 | 313.87 |
| 3/25/2025 | 332.91 | 335.84 | 320.35 | 322.62 | 60,053 | 322.18 |
| 3/24/2025 | 327.25 | 337.81 | 320.62 | 332.96 | 87,321 | 332.50 |
| 3/21/2025 | 315.15 | 321.37 | 315.15 | 316.60 | 146,675 | 316.16 |
| 3/20/2025 | 315.62 | 324.01 | 315.62 | 319.55 | 61,096 | 319.11 |
| 3/19/2025 | 315.37 | 322.19 | 315.37 | 320.19 | 75,760 | 319.75 |
| 3/18/2025 | 313.23 | 318.49 | 310.00 | 315.36 | 71,658 | 314.93 |
| 3/17/2025 | 316.99 | 322.77 | 315.88 | 319.30 | 60,525 | 318.86 |
| 3/14/2025 | 309.98 | 322.41 | 309.98 | 319.08 | 83,532 | 318.64 |
| 3/13/2025 | 308.25 | 308.26 | 297.58 | 303.85 | 81,515 | 303.43 |
| 3/12/2025 | 312.13 | 317.54 | 304.84 | 308.76 | 96,422 | 308.33 |
| 3/11/2025 | 300.08 | 309.00 | 298.00 | 302.58 | 108,261 | 302.16 |
| 3/10/2025 | 312.31 | 312.77 | 294.12 | 300.93 | 104,255 | 300.52 |
| 3/07/2025 | 316.79 | 320.76 | 303.88 | 320.75 | 113,319 | 320.31 |