Ubiquiti Inc. - UI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	561.65	568.48	568.48	579.64	559.76	120,168
December 03, 2025	557.05	563.7	563.7	563.87	540.17	109,800
December 02, 2025	575.34	559.6	559.6	579.92	549	205,527
December 01, 2025	569.1	564.92	564.92	574.9	555.53	152,678
November 28, 2025	574.96	583.09	583.09	583.85	572	63,424
November 26, 2025	573.44	574.92	574.92	585.94	568.83	106,806
November 25, 2025	560.42	570.81	570.81	574	548	115,357
November 24, 2025	530.5	556.4	556.4	560.01	530.5	108,500
November 21, 2025	516	530.62	530.62	534.85	505.73	296,731
November 20, 2025	550	515.44	515.44	559.53	509.71	131,357
November 19, 2025	532.04	535.07	535.07	553.48	532.04	152,151
November 18, 2025	537.23	532.1	532.1	549.5	527	159,577
November 17, 2025	554.68	541.5	541.5	565.66	536.63	167,788
November 14, 2025	539.8	558.56	557.76	570	538.88	157,219
November 13, 2025	581.24	557.65	556.85	586	544.34	173,250
November 12, 2025	583.35	584.81	583.97	588	568.14	160,000
November 11, 2025	581.15	581.37	580.54	593.4	570.14	161,900
November 10, 2025	632.82	589.43	588.59	636.88	585.38	236,032
November 07, 2025	700	612.19	612.19	701.71	606.6	381,300
November 06, 2025	781.15	759.57	759.57	789.07	739.13	267,614
November 05, 2025	760	777.63	777.63	790	758.01	119,300
November 04, 2025	750.23	759.41	759.41	772.5	733.65	123,900
November 03, 2025	789.17	774.19	774.19	803.6	771.31	148,351
October 31, 2025	779.32	787.18	787.18	793	768	222,039
October 30, 2025	765.34	771.84	771.84	796.28	763.11	217,700
October 29, 2025	765.41	773.52	773.52	780.23	757.06	327,840
October 28, 2025	744	762.27	762.27	762.92	735.58	278,600
October 27, 2025	746.69	744.51	744.51	754.61	737.25	192,754
October 24, 2025	735.14	735.63	735.63	740.28	719.6	177,600
October 23, 2025	695	714.94	714.94	721.43	695	117,000
October 22, 2025	719.4	691.34	691.34	722.5	665.76	223,200
October 21, 2025	730	720.65	720.65	734.72	709.76	133,759
October 20, 2025	758	735.91	735.91	760.51	733.47	118,025
October 17, 2025	751	748.58	748.58	757.92	720.05	209,600
October 16, 2025	755.1	754	754	772.63	752.39	188,489
October 15, 2025	760	750.22	750.22	771.5	746.28	211,019
October 14, 2025	678.2	754.73	754.73	773.95	668	337,507
October 13, 2025	681.57	686.85	686.85	691.67	665.34	241,900
October 10, 2025	697	655.02	655.02	704.31	655.02	200,972
October 09, 2025	682.05	696.57	696.57	705.78	671.67	203,385
October 08, 2025	677.88	682.35	682.35	691.52	672.92	123,105
October 07, 2025	667.01	671.82	671.82	675.56	657.17	132,847
October 06, 2025	670	663.97	663.97	680.17	645	191,036
October 03, 2025	686.09	662.37	662.37	689.36	660.92	169,098
October 02, 2025	680	677.81	678.02	688	660.54	169,670
October 01, 2025	657.85	674.35	674.35	676.66	653.88	121,188
September 30, 2025	658.25	660.58	660.58	675	644.05	374,640
September 29, 2025	665	658.23	658.23	676.25	656.47	196,279
September 26, 2025	642.95	650.1	650.1	654.17	639.03	148,688
September 25, 2025	628.42	643.96	643.96	646.08	623.04	163,666
September 24, 2025	651.79	638.56	638.56	651.94	631.48	232,729
September 23, 2025	644.74	655.69	655.69	657.12	637.61	228,480
September 22, 2025	636	642.14	642.14	649.9	636	150,180
September 19, 2025	626.68	635.65	635.65	639.05	620.63	237,900
September 18, 2025	620.55	627.02	627.02	627.8	612.39	138,700
September 17, 2025	596.21	607.54	607.54	611.88	590.98	137,600
September 16, 2025	617.78	597.91	597.91	617.78	585.69	190,242
September 15, 2025	605.9	614.49	614.49	620.14	601.7	120,010
September 12, 2025	605.17	604.78	604.78	608.94	593.35	158,194
September 11, 2025	605.5	612.86	612.86	621.1	605.5	158,512

Ubiquiti Inc. (UI) NYSE