Ubiquiti Inc. (UI) NYSE

735.91

-12.67(-1.69%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025751748.58748.58757.92720.05209,600
October 16, 2025755.1754754772.63752.39188,489
October 15, 2025760750.22750.22771.5746.28211,019
October 14, 2025678.2754.73754.73773.95668337,507
October 13, 2025681.57686.85686.85691.67665.34241,900
October 10, 2025697655.02655.02704.31655.02200,972
October 09, 2025682.05696.57696.57705.78671.67203,385
October 08, 2025677.88682.35682.35691.52672.92123,105
October 07, 2025667.01671.82671.82675.56657.17132,847
October 06, 2025670663.97663.97680.17645191,036
October 03, 2025686.09662.37662.37689.36660.92169,098
October 02, 2025680677.81678.02688660.54169,670
October 01, 2025657.85674.35674.35676.66653.88121,188
September 30, 2025658.25660.58660.58675644.05374,640
September 29, 2025665658.23658.23676.25656.47196,279
September 26, 2025642.95650.1650.1654.17639.03148,688
September 25, 2025628.42643.96643.96646.08623.04163,666
September 24, 2025651.79638.56638.56651.94631.48232,729
September 23, 2025644.74655.69655.69657.12637.61228,480
September 22, 2025636642.14642.14649.9636150,180
September 19, 2025626.68635.65635.65639.05620.63237,900
September 18, 2025620.55627.02627.02627.8612.39138,700
September 17, 2025596.21607.54607.54611.88590.98137,600
September 16, 2025617.78597.91597.91617.78585.69190,242
September 15, 2025605.9614.49614.49620.14601.7120,010
September 12, 2025605.17604.78604.78608.94593.35158,194
September 11, 2025605.5612.86612.86621.1605.5158,512
September 10, 2025600605.66605.66616.18600150,449
September 09, 2025586.12598.7598.7599.61580131,728
September 08, 2025579583.53583.53588.68577.21156,157
September 05, 2025573.66577.05577.05577.05559.78138,145
September 04, 2025552565.13565.13567.59549.22182,100
September 03, 2025528.8544.97544.97546.26524.37214,600
September 02, 2025513.48528.52528.52528.8511268,500
August 29, 2025533.7528.13528.13535.2523.7278,624
August 28, 2025526.1532.29532.29532.29511.39333,623
August 27, 2025539.27524.31524.31543.99518.76187,142
August 26, 2025520.07535.15535.15537.05520.07260,220
August 25, 2025513.01519.89519.89525.66507.24404,500
August 22, 2025452.56510.23510.23514440701,942
August 21, 2025391.59390.57390.57399384.81167,098
August 20, 2025387.79394.58394.58396.81380167,700
August 19, 2025400388.83388.83402.66388.3996,355
August 18, 2025400405.36405.36408.61398.27114,411
August 15, 2025418.05402.8402.8424.17398221,412
August 14, 2025473.99417.19417.19473.99396.71270,400
August 13, 2025481.36484.47484.47488.79474.3779,653
August 12, 2025464.8475.22475.22478.37463.6769,100
August 11, 2025470465.09465.09474463.4475,600
August 08, 2025468.55469.21469.21480.19463.14108,644
August 07, 2025462.52460.52460.52469450.6577,739
August 06, 2025433.52459.25459.25468.32433.52128,019
August 05, 2025442.21436.54436.54444.53434.187,300
August 04, 2025433.66437.87437.87448.18433.6687,722
August 01, 2025418.43427.15427.15430.18406.94104,716
July 31, 2025442.04435.47435.47445.86430.3108,390
July 30, 2025446428.44428.44455.31423.27143,931
July 29, 2025460.83448.75448.75473.72448140,481
July 28, 2025449.12459.5459.5460.48445.0189,866
July 25, 2025450.05446.46446.46451.78443.6163,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved