Ubiquiti Inc. - UI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	600	605.66	605.66	616.18	600	150,449
September 09, 2025	586.12	598.7	598.7	599.61	580	131,728
September 08, 2025	579	583.53	583.53	588.68	577.21	156,157
September 05, 2025	573.66	577.05	577.05	577.05	559.78	138,145
September 04, 2025	552	565.13	565.13	567.59	549.22	182,100
September 03, 2025	528.8	544.97	544.97	546.26	524.37	214,600
September 02, 2025	513.48	528.52	528.52	528.8	511	268,500
August 29, 2025	533.7	528.13	528.13	535.2	523.7	278,624
August 28, 2025	526.1	532.29	532.29	532.29	511.39	333,623
August 27, 2025	539.27	524.31	524.31	543.99	518.76	187,142
August 26, 2025	520.07	535.15	535.15	537.05	520.07	260,220
August 25, 2025	513.01	519.89	519.89	525.66	507.24	404,500
August 22, 2025	452.56	510.23	510.23	514	440	701,942
August 21, 2025	391.59	390.57	390.57	399	384.81	167,098
August 20, 2025	387.79	394.58	394.58	396.81	380	167,700
August 19, 2025	400	388.83	388.83	402.66	388.39	96,355
August 18, 2025	400	405.36	405.36	408.61	398.27	114,411
August 15, 2025	418.05	402.8	402.8	424.17	398	221,412
August 14, 2025	473.99	417.19	417.19	473.99	396.71	270,400
August 13, 2025	481.36	484.47	484.47	488.79	474.37	79,653
August 12, 2025	464.8	475.22	475.22	478.37	463.67	69,100
August 11, 2025	470	465.09	465.09	474	463.44	75,600
August 08, 2025	468.55	469.21	469.21	480.19	463.14	108,644
August 07, 2025	462.52	460.52	460.52	469	450.65	77,739
August 06, 2025	433.52	459.25	459.25	468.32	433.52	128,019
August 05, 2025	442.21	436.54	436.54	444.53	434.1	87,300
August 04, 2025	433.66	437.87	437.87	448.18	433.66	87,722
August 01, 2025	418.43	427.15	427.15	430.18	406.94	104,716
July 31, 2025	442.04	435.47	435.47	445.86	430.3	108,390
July 30, 2025	446	428.44	428.44	455.31	423.27	143,931
July 29, 2025	460.83	448.75	448.75	473.72	448	140,481
July 28, 2025	449.12	459.5	459.5	460.48	445.01	89,866
July 25, 2025	450.05	446.46	446.46	451.78	443.61	63,300
July 24, 2025	453.49	447.37	447.37	453.49	441.06	98,400
July 23, 2025	439.84	451.04	451.04	454.56	439.84	72,018
July 22, 2025	445.26	439.84	439.84	445.26	422.77	91,154
July 21, 2025	461.8	447.84	447.84	464.68	446.85	131,700
July 18, 2025	448.43	460.4	460.4	461.72	444	97,632
July 17, 2025	424	446.93	446.93	451.42	422.99	110,500
July 16, 2025	413.13	421.97	421.97	421.97	406.74	66,929
July 15, 2025	415.47	410.6	410.6	417	409.28	89,500
July 14, 2025	408.08	412.47	412.47	413.52	405.14	100,300
July 11, 2025	396.68	404.89	404.89	405.07	395	168,700
July 10, 2025	406.05	399.62	399.62	407	393.31	162,811
July 09, 2025	403.69	403.01	403.01	408	397.45	114,106
July 08, 2025	419.1	405.83	405.83	419.1	402.36	126,708
July 07, 2025	420.83	417.9	417.9	422.77	414.38	107,147

Ubiquiti Inc. (UI) NYSE