Dark

UI
Ubiquiti Inc. Common Stock
stock NYSE

At Close

Aug 25, 2026 3:59:46 PM EDT

575.16USD+3.987%(+22.05)205,867

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 9:28:30 AM EDT

545.01USD-1.464%(-8.10)0

After-hours

Aug 25, 2026 4:24:30 PM EDT

576.50USD+0.232%(+1.34)956

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	563.7500	575.8500	561.9900	575.1600	+3.987%	205,867	0.000%
2026-08-24	540.0100	577.4550	530.0001	553.1100	-1.054%	240,197	+3.987%
2026-08-21	597.0000	597.0000	515.0000	559.0000	-2.591%	449,605	+2.891%
2026-08-20	583.9200	596.3000	566.2800	573.8700	-2.846%	291,032	+0.225%
2026-08-19	581.8800	595.9200	573.4301	590.6800	+1.295%	151,119	-2.627%
2026-08-18	564.4100	596.0900	564.4100	583.1300	-0.093%	218,656	-1.367%
2026-08-17	574.6200	613.4300	557.7800	583.6700	+1.898%	187,344	-1.458%
2026-08-14	583.7400	585.0000	569.1750	572.8000	-1.750%	59,435	+0.412%
2026-08-13	574.8600	587.3300	572.0500	583.0000	+0.907%	79,974	-1.345%
2026-08-12	588.3000	596.0000	577.3700	577.7600	+0.785%	85,408	-0.450%
2026-08-11	573.4600	588.4899	568.0100	573.2600	+0.489%	70,696	+0.331%
2026-08-10	569.6800	576.1500	560.0000	570.4700	+0.742%	98,224	+0.822%
2026-08-07	575.0000	575.0000	565.2600	566.2700	-0.167%	67,956	+1.570%
2026-08-06	563.0600	574.6599	561.4600	567.2200	-0.334%	86,607	+1.400%
2026-08-05	562.9900	575.0000	556.2250	569.1200	+1.629%	78,117	+1.061%
2026-08-04	560.2300	572.2800	555.3600	560.0000	+2.067%	112,045	+2.707%
2026-08-03	552.6700	563.7500	540.0100	548.6600	-1.412%	79,970	+4.830%
2026-07-31	542.6900	560.0000	542.0300	556.5200	+4.368%	94,991	+3.349%
2026-07-30	535.9200	542.0000	529.8000	533.2300	+1.981%	78,895	+7.863%
2026-07-29	529.3600	535.9200	518.8900	522.8700	-2.216%	56,200	+10.001%
2026-07-28	533.0200	537.6594	524.0800	534.7200	-0.906%	69,757	+7.563%
2026-07-27	535.8900	540.7200	525.6900	539.6100	+2.646%	71,493	+6.588%
2026-07-24	526.8900	536.9000	521.6800	525.7000	-0.691%	54,478	+9.408%
2026-07-23	527.9000	542.5200	526.6700	529.3600	-1.514%	64,406	+8.652%
2026-07-22	531.5600	543.9599	531.5600	537.5000	+0.291%	90,167	+7.007%
2026-07-21	540.8000	548.7100	528.6900	535.9400	+0.663%	146,481	+7.318%
2026-07-20	548.0200	554.4800	526.9650	532.4100	-2.480%	123,054	+8.030%
2026-07-17	528.9900	552.4400	526.1700	545.9500	+0.373%	98,171	+5.350%
2026-07-16	533.9900	544.0900	528.1300	543.9200	+0.254%	79,442	+5.743%
2026-07-15	558.2600	563.4600	530.9400	542.5400	-1.268%	77,294	+6.012%
2026-07-14	548.7800	553.2100	528.9300	549.5100	+1.635%	94,231	+4.668%
2026-07-13	546.4000	553.7200	538.6900	540.6700	-1.873%	84,417	+6.379%
2026-07-10	541.1600	551.0000	539.5900	550.9900	+1.205%	65,246	+4.387%
2026-07-09	537.3000	544.7200	528.2100	544.4300	+3.192%	60,501	+5.644%
2026-07-08	524.2200	533.8800	521.9000	527.5900	+0.337%	80,921	+9.016%
2026-07-07	526.8100	534.0500	518.0200	525.8200	-2.158%	96,200	+9.383%
2026-07-06	525.0000	548.8450	525.0000	537.4200	+2.292%	158,774	+7.022%
2026-07-02	531.4600	542.6200	517.5400	525.3800	-2.051%	104,013	+9.475%
2026-07-01	529.3700	550.4700	524.9600	536.3800	+0.440%	99,296	+7.230%
2026-06-30	543.7200	551.4999	532.0200	534.0300	-2.142%	96,785	+7.702%
2026-06-29	522.6000	551.4000	520.0600	545.7200	+3.684%	189,214	+5.395%
2026-06-26	545.0300	545.0300	524.1900	526.3300	-2.730%	130,704	+9.277%
2026-06-25	554.7600	561.8700	534.0050	541.1000	-1.618%	118,317	+6.295%
2026-06-24	561.0000	570.6800	549.1600	550.0000	-2.314%	129,698	+4.575%
2026-06-23	560.6400	575.7900	551.4800	563.0300	-2.834%	94,466	+2.154%
2026-06-22	589.4800	592.0000	573.3800	579.4500	-1.698%	113,100	-0.740%
2026-06-18	577.8900	593.4200	570.0000	589.4600	+4.733%	201,192	-2.426%
2026-06-17	563.8300	573.3800	553.9000	562.8200	+0.835%	115,160	+2.193%
2026-06-16	573.9700	576.9500	555.6800	558.1600	-2.885%	126,301	+3.046%
2026-06-15	607.5400	610.0500	572.4300	574.7400	-2.376%	101,539	+0.073%
2026-06-12	587.8000	602.6599	579.3600	588.7300	+1.196%	100,125	-2.305%
2026-06-11	566.5800	584.6100	560.9300	581.7700	+4.344%	111,721	-1.136%
2026-06-10	559.0000	572.0000	548.0000	557.5500	-1.105%	130,165	+3.158%
2026-06-09	580.0000	590.2000	541.6900	563.7800	-1.570%	125,392	+2.019%
2026-06-08	572.9300	590.2300	565.3300	572.7700	+0.959%	165,123	+0.417%
2026-06-05	565.9700	578.3400	561.0000	567.3300	-2.403%	92,898	+1.380%
2026-06-04	561.4400	584.4650	559.0000	581.3000	+0.897%	78,652	-1.056%
2026-06-03	581.2400	587.0000	560.7100	576.1300	-2.114%	102,761	-0.168%
2026-06-02	583.4800	595.9900	566.4500	588.5700	+2.280%	244,336	-2.278%
2026-06-01	575.0000	598.5000	568.2000	575.4500	-1.440%	125,936	-0.050%
2026-05-29	594.5000	603.7700	575.5000	583.8600	-1.874%	139,232	-1.490%
2026-05-28	606.6500	611.5000	592.2500	595.0100	-2.441%	87,151	-3.336%
2026-05-27	619.0500	623.6700	595.0100	609.9000	+0.286%	142,570	-5.696%
2026-05-26	621.0900	621.0900	591.0000	608.1600	-0.434%	172,482	-5.426%
2026-05-22	590.6200	621.1250	586.8000	610.8100	+4.179%	189,416	-5.837%
2026-05-21	590.2200	599.3480	578.9400	586.3100	-2.153%	129,808	-1.902%
2026-05-20	592.1800	605.0000	579.9500	599.2100	+2.622%	153,535	-4.014%
2026-05-19	590.0000	605.0000	575.1400	583.9000	-3.328%	151,403	-1.497%
2026-05-18	625.0000	625.0000	592.4201	604.0000	-3.089%	175,120	-4.775%
2026-05-15	641.0900	647.0000	622.7000	623.2500	-5.570%	148,115	-7.716%
2026-05-14	668.0500	684.9900	639.6400	660.0100	-0.716%	143,713	-12.856%
2026-05-13	703.4900	707.0000	664.0000	664.7700	-5.504%	173,700	-13.480%
2026-05-12	737.0100	743.4663	690.0000	703.4900	-4.755%	194,420	-18.242%
2026-05-11	823.2000	835.7500	728.1900	738.6100	-12.290%	269,647	-22.129%
2026-05-08	870.0000	901.8600	790.0100	842.1000	-9.128%	255,967	-31.699%
2026-05-07	1,015.9300	1,021.4300	910.0000	926.6900	-9.882%	209,083	-37.934%
2026-05-06	1,020.5400	1,031.5300	987.9550	1,028.3100	+1.321%	110,907	-44.067%
2026-05-05	1,007.8200	1,028.6900	1,001.0000	1,014.9000	+1.078%	59,071	-43.328%
2026-05-04	1,031.7000	1,032.3600	1,000.7600	1,004.0800	-1.537%	40,467	-42.718%
2026-05-01	1,022.9800	1,038.3800	1,009.3750	1,019.7500	+0.765%	56,789	-43.598%
2026-04-30	990.0000	1,024.3300	967.4500	1,012.0100	+4.223%	64,040	-43.167%
2026-04-29	969.0000	979.3300	953.1401	971.0000	+0.699%	77,319	-40.766%
2026-04-28	988.3800	1,000.7250	935.0000	964.2600	-4.475%	136,674	-40.352%
2026-04-27	1,028.2500	1,028.2500	991.3900	1,009.4300	-2.313%	60,826	-43.021%
2026-04-24	1,049.9700	1,062.5000	1,024.4201	1,033.3300	-0.437%	50,123	-44.339%
2026-04-23	1,010.0000	1,063.0200	991.0000	1,037.8700	+3.298%	79,394	-44.583%
2026-04-22	1,040.0000	1,080.9899	986.3500	1,004.7300	-2.210%	194,139	-42.755%
2026-04-21	1,091.2700	1,099.9900	994.9500	1,027.4400	-5.005%	244,331	-44.020%
2026-04-20	1,093.4000	1,093.4000	1,070.8650	1,081.5700	-0.270%	67,174	-46.822%
2026-04-17	1,046.4400	1,088.1800	1,045.0100	1,084.5000	+4.366%	86,064	-46.965%
2026-04-16	998.6500	1,044.6100	980.0000	1,039.1300	+3.236%	111,981	-44.650%
2026-04-15	985.0800	1,010.8000	951.8801	1,006.5600	+1.503%	183,617	-42.859%
2026-04-14	968.0000	991.6600	934.9567	991.6600	+4.271%	139,289	-42.000%
2026-04-13	917.4100	951.0400	910.0000	951.0400	+2.737%	86,675	-39.523%
2026-04-10	919.9500	931.6000	903.6200	925.7000	+2.036%	75,401	-37.868%
2026-04-09	900.0000	913.8999	882.9600	907.2300	+0.747%	63,939	-36.603%
2026-04-08	878.6700	914.3550	871.1901	900.5000	+7.599%	134,667	-36.129%
2026-04-07	830.0000	850.1900	823.5200	836.9000	-0.383%	77,296	-31.275%
2026-04-06	845.0000	851.9900	833.4600	840.1200	-0.093%	85,140	-31.538%
2026-04-02	790.0000	851.5450	790.0000	840.9000	+2.176%	71,678	-31.602%
2026-04-01	809.0700	837.5150	806.7350	822.9900	+4.138%	81,882	-30.113%
2026-03-31	753.0300	791.4300	747.3650	790.2900	+7.238%	93,367	-27.222%
2026-03-30	792.3100	792.3100	720.0900	736.9500	-5.510%	94,341	-21.954%
2026-03-27	775.0000	794.9999	765.0200	779.9200	+0.235%	68,142	-26.254%
2026-03-26	825.0000	833.7400	775.0001	778.0900	-7.265%	93,356	-26.081%
2026-03-25	854.0000	854.0000	834.1667	839.0500	+0.548%	79,435	-31.451%
2026-03-24	809.0000	842.0000	801.0000	834.4800	+3.104%	120,525	-31.076%
2026-03-23	774.9500	814.9200	774.0031	809.3600	+5.761%	80,278	-28.936%
2026-03-20	790.7500	790.7500	755.4437	765.2700	-3.646%	91,868	-24.842%
2026-03-19	774.1900	802.8200	757.8400	794.2300	+1.191%	63,774	-27.583%
2026-03-18	793.9900	810.0000	777.0000	784.8800	-0.462%	84,124	-26.720%
2026-03-17	770.6300	792.0000	761.0000	788.5200	+1.641%	98,191	-27.058%
2026-03-16	765.2400	787.0200	765.2400	775.7900	+2.099%	69,428	-25.861%
2026-03-13	759.8000	775.0000	748.8600	759.8400	+1.328%	70,117	-24.305%
2026-03-12	755.0800	766.4600	735.1000	749.8800	-2.087%	100,034	-23.300%
2026-03-11	762.2800	777.7000	757.4101	765.8600	-0.483%	114,459	-24.900%
2026-03-10	764.9800	779.4700	764.2200	769.5800	+2.271%	64,740	-25.263%
2026-03-09	731.3800	758.3400	727.1900	752.4900	+0.412%	79,495	-23.566%
2026-03-06	755.2000	773.4300	743.2900	749.4000	-3.210%	56,366	-23.251%
2026-03-05	781.6200	786.9899	743.1100	774.2500	-3.022%	75,555	-25.714%
2026-03-04	776.6900	803.4700	768.9300	798.3800	+4.726%	96,859	-27.959%
2026-03-03	772.0000	780.5100	731.3000	762.3500	-4.524%	138,770	-24.554%
2026-03-02	755.0300	799.1600	755.0300	798.4700	+4.104%	103,565	-27.967%
2026-02-27	760.5700	773.8899	750.9300	766.9900	+0.808%	74,804	-25.011%
2026-02-26	754.1700	764.1800	725.5000	760.8400	+0.716%	85,306	-24.405%
2026-02-25	761.0200	767.8000	746.0000	755.4300	-0.430%	100,093	-23.863%
2026-02-24	728.0000	767.5200	728.0000	758.6900	+4.460%	93,522	-24.190%
2026-02-23	742.0500	753.0000	723.2350	726.3000	-3.201%	102,719	-20.810%
2026-02-20	723.1800	754.8700	716.0000	750.3200	+4.394%	142,676	-23.345%
2026-02-19	706.5200	729.6000	692.0900	718.7400	+1.639%	111,949	-19.977%
2026-02-18	692.3100	718.4006	692.3100	707.1500	+1.668%	133,454	-18.665%
2026-02-17	704.1700	708.3800	687.7100	695.5500	-3.404%	66,000	-17.309%
2026-02-13	710.0000	736.5199	695.9850	720.0600	+1.980%	92,784	-20.123%
2026-02-12	712.7200	725.2800	688.7778	706.0800	-0.986%	92,914	-18.542%
2026-02-11	727.5000	728.0000	701.4101	713.1100	-0.745%	123,208	-19.345%
2026-02-10	719.8900	731.1400	704.5500	718.4600	+0.853%	132,968	-19.945%
2026-02-09	617.5700	714.9999	617.5700	712.3800	+14.470%	203,072	-19.262%
2026-02-06	605.0000	634.9999	541.4100	622.3300	+8.043%	243,318	-7.580%
2026-02-05	540.0000	583.0000	540.0000	576.0000	+5.063%	225,964	-0.146%
2026-02-04	571.4800	579.5100	541.8801	548.2400	-3.676%	92,909	+4.910%
2026-02-03	552.4100	575.1340	541.0001	569.1600	+4.464%	82,224	+1.054%
2026-02-02	542.5000	556.7050	541.9600	544.8400	-1.193%	110,959	+5.565%
2026-01-30	560.7300	580.0000	544.2610	551.4200	-2.641%	143,925	+4.305%
2026-01-29	554.2300	569.6200	544.2900	566.3800	+2.098%	83,057	+1.550%
2026-01-28	551.7000	561.5500	545.3950	554.7400	+1.474%	84,058	+3.681%
2026-01-27	535.8000	549.8900	525.7100	546.6800	-0.421%	123,559	+5.210%
2026-01-26	548.4000	557.1900	535.6566	548.9900	+0.162%	112,977	+4.767%
2026-01-23	559.8900	559.8900	541.3200	548.1000	-2.551%	73,621	+4.937%
2026-01-22	555.9200	570.2400	552.0001	562.4500	+3.192%	124,814	+2.260%
2026-01-21	567.0700	567.0700	526.4800	545.0500	-3.178%	132,533	+5.524%
2026-01-20	534.6500	572.0000	530.0100	562.9400	+2.280%	140,170	+2.171%
2026-01-16	558.9600	560.8700	547.0000	550.3900	-0.565%	72,092	+4.500%
2026-01-15	568.5300	570.8500	551.9100	553.5200	-0.810%	89,237	+3.910%
2026-01-14	587.0000	591.6400	557.2300	558.0400	-4.934%	88,511	+3.068%
2026-01-13	584.9500	601.8800	575.4564	587.0000	+1.141%	113,517	-2.017%
2026-01-12	556.7000	583.6300	556.1300	580.3800	+3.656%	135,045	-0.899%
2026-01-09	552.7900	563.4699	543.1101	559.9100	+1.950%	98,522	+2.724%
2026-01-08	558.0200	559.0900	540.0000	549.2000	-2.533%	106,540	+4.727%
2026-01-07	569.6400	569.6400	555.2000	563.4700	-1.071%	84,074	+2.075%
2026-01-06	565.0000	570.5800	547.7100	569.5700	+0.934%	98,381	+0.981%
2026-01-05	574.1500	579.5800	556.4900	564.3000	-0.350%	80,483	+1.925%
2026-01-02	558.8800	581.0000	558.8800	566.2800	+2.337%	81,140	+1.568%
2025-12-31	561.7500	565.0700	553.3400	553.3500	-1.471%	82,255	+3.941%
2025-12-30	568.0000	572.4500	560.6700	561.6100	-0.980%	83,979	+2.413%
2025-12-29	565.0000	571.3900	560.5700	567.1700	-0.622%	50,012	+1.409%
2025-12-26	571.5200	575.1000	565.0000	570.7200	-0.089%	84,726	+0.778%
2025-12-24	567.0000	575.1099	566.9501	571.2300	-0.278%	31,459	+0.688%
2025-12-23	568.6200	578.6500	565.0000	572.8200	-0.403%	59,767	+0.409%
2025-12-22	571.6500	580.4900	570.7550	575.1400	+1.863%	81,281	+0.003%
2025-12-19	550.8000	565.6600	546.0000	564.6200	+2.347%	207,961	+1.867%
2025-12-18	557.2700	562.1100	548.7350	551.6700	+1.683%	63,867	+4.258%
2025-12-17	558.7800	560.9300	540.0300	542.5400	-2.839%	80,954	+6.012%
2025-12-16	552.9300	560.6450	548.0000	558.3900	+0.587%	61,717	+3.003%
2025-12-15	569.7000	571.9900	550.0000	555.1300	-1.099%	75,680	+3.608%
2025-12-12	578.9500	580.5800	549.6900	561.3000	-4.027%	90,849	+2.469%
2025-12-11	584.2800	587.6999	563.7401	584.8500	+0.104%	104,756	-1.657%
2025-12-10	586.0000	595.0000	571.6801	584.2400	+0.067%	109,056	-1.554%
2025-12-09	578.9300	587.0000	577.2800	583.8500	+0.375%	49,667	-1.488%
2025-12-08	585.5800	594.9900	575.0000	581.6700	+0.649%	92,900	-1.119%
2025-12-05	570.0000	579.7100	561.0000	577.9200	+1.661%	79,475	-0.478%
2025-12-04	556.6400	579.6399	551.0700	568.4800	+0.848%	120,914	+1.175%
2025-12-03	557.0500	563.8700	540.1700	563.7000	+0.733%	109,794	+2.033%
2025-12-02	575.3400	579.9200	549.0001	559.6000	-0.942%	205,527	+2.781%
2025-12-01	569.1000	574.9000	555.5301	564.9200	-3.116%	152,678	+1.813%
2025-11-28	574.9600	583.8500	572.0000	583.0900	+1.421%	63,424	-1.360%
2025-11-26	573.4400	585.9444	568.8300	574.9200	+0.720%	106,806	+0.042%
2025-11-25	560.4200	573.9999	548.0000	570.8100	+2.590%	115,357	+0.762%
2025-11-24	530.5000	560.0100	530.5000	556.4000	+4.858%	108,499	+3.372%
2025-11-21	516.0000	534.8500	505.7301	530.6200	+2.945%	296,731	+8.394%
2025-11-20	550.0000	559.5300	509.7100	515.4400	-3.669%	131,357	+11.586%
2025-11-19	532.0400	553.4800	532.0400	535.0700	+0.558%	152,151	+7.492%
2025-11-18	537.2300	549.5000	527.0000	532.1000	-1.736%	159,577	+8.092%
2025-11-17	554.6800	565.6600	536.6250	541.5000	-3.054%	167,788	+6.216%
2025-11-14	539.8000	570.0000	538.8800	558.5600	+0.163%	157,219	+2.972%
2025-11-13	581.2400	586.0000	544.3350	557.6500	-4.644%	173,250	+3.140%
2025-11-12	583.3500	588.0000	568.1400	584.8100	+0.592%	160,000	-1.650%
2025-11-11	581.1500	593.4000	570.1400	581.3700	-1.367%	161,879	-1.068%
2025-11-10	632.8200	636.8750	585.3750	589.4300	-3.718%	236,032	-2.421%
2025-11-07	700.0000	701.7132	606.6000	612.1900	-19.403%	381,700	-6.049%
2025-11-06	781.1500	789.0694	739.1300	759.5700	-2.322%	267,614	-24.278%
2025-11-05	760.0000	790.0000	758.0100	777.6300	+2.399%	119,271	-26.037%
2025-11-04	750.2300	772.5000	733.6501	759.4100	-1.909%	123,878	-24.262%
2025-11-03	789.1700	803.5950	771.3100	774.1900	-1.650%	148,351	-25.708%
2025-10-31	779.3200	793.0000	768.0000	787.1800	+1.987%	222,039	-26.934%
2025-10-30	765.3400	796.2800	763.1100	771.8400	-0.217%	217,696	-25.482%
2025-10-29	765.4100	780.2300	757.0600	773.5200	+1.476%	327,840	-25.644%
2025-10-28	744.0000	762.9200	735.5800	762.2700	+2.385%	278,571	-24.546%
2025-10-27	746.6900	754.6052	737.2500	744.5100	+1.207%	192,754	-22.747%
2025-10-24	735.1400	740.2800	719.6001	735.6300	+2.894%	177,595	-21.814%
2025-10-23	695.0000	721.4253	695.0000	714.9400	+3.414%	116,960	-19.551%
2025-10-22	719.4000	722.5000	665.7601	691.3400	-4.067%	223,178	-16.805%
2025-10-21	730.0000	734.7160	709.7600	720.6500	-2.074%	133,759	-20.189%
2025-10-20	758.0000	760.5050	733.4650	735.9100	-1.693%	118,025	-21.844%
2025-10-17	751.0000	757.9200	720.0456	748.5800	-0.719%	209,578	-23.167%
2025-10-16	755.1000	772.6300	752.3900	754.0000	+0.504%	188,489	-23.719%
2025-10-15	760.0000	771.5000	746.2800	750.2200	-0.598%	211,019	-23.334%
2025-10-14	678.2000	773.9499	668.0000	754.7300	+9.883%	337,507	-23.793%
2025-10-13	681.5700	691.6700	665.3400	686.8500	+4.859%	241,894	-16.261%
2025-10-10	697.0000	704.3100	655.0200	655.0200	-5.965%	200,972	-12.192%
2025-10-09	682.0500	705.7800	671.6724	696.5700	+2.084%	203,385	-17.430%
2025-10-08	677.8800	691.5150	672.9211	682.3500	+1.567%	123,105	-15.709%
2025-10-07	667.0100	675.5595	657.1650	671.8200	+1.182%	132,847	-14.388%
2025-10-06	670.0000	680.1700	645.0000	663.9700	+0.242%	191,036	-13.376%
2025-10-03	686.0900	689.3600	660.9150	662.3700	-2.278%	169,098	-13.166%
2025-10-02	680.0000	688.0000	660.5400	677.8100	+0.513%	171,428	-15.144%
2025-10-01	657.8500	676.6599	653.8800	674.3500	+2.085%	121,188	-14.709%
2025-09-30	658.2500	674.9999	644.0500	660.5800	+0.357%	374,640	-12.931%
2025-09-29	665.0000	676.2500	656.4700	658.2300	+1.251%	196,279	-12.620%
2025-09-26	642.9500	654.1700	639.0300	650.1000	+0.953%	148,688	-11.527%
2025-09-25	628.4200	646.0800	623.0400	643.9600	+0.846%	163,915	-10.684%
2025-09-24	651.7900	651.9400	631.4750	638.5600	-2.613%	232,729	-9.929%
2025-09-23	644.7400	657.1200	637.6100	655.6900	+2.110%	243,967	-12.282%
2025-09-22	636.0000	649.8999	636.0000	642.1400	+1.021%	150,180	-10.431%
2025-09-19	626.6800	639.0488	620.6300	635.6500	+1.376%	237,887	-9.516%
2025-09-18	620.5500	627.8000	612.3900	627.0200	+3.206%	139,047	-8.271%
2025-09-17	596.2100	611.8750	590.9800	607.5400	+1.611%	137,697	-5.330%
2025-09-16	617.7800	617.7800	585.6856	597.9100	-2.698%	190,242	-3.805%
2025-09-15	605.9000	620.1350	601.7000	614.4900	+1.606%	120,010	-6.400%
2025-09-12	605.1700	608.9400	593.3501	604.7800	-1.318%	158,194	-4.898%
2025-09-11	605.5000	621.0950	605.5000	612.8600	+1.189%	158,512	-6.151%
2025-09-10	600.0000	616.1830	600.0000	605.6600	+1.163%	150,449	-5.036%
2025-09-09	586.1200	599.6100	580.0000	598.7000	+2.600%	131,728	-3.932%
2025-09-08	579.0000	588.6800	577.2100	583.5300	+1.123%	156,157	-1.434%
2025-09-05	572.6800	577.0500	559.7777	577.0500	+2.109%	138,252	-0.328%
2025-09-04	552.0000	567.5900	549.2150	565.1300	+3.699%	182,090	+1.775%
2025-09-03	528.8000	546.2600	524.3651	544.9700	+3.112%	214,552	+5.540%
2025-09-02	513.4800	528.8000	511.0000	528.5200	+0.074%	268,477	+8.825%
2025-08-29	533.7000	535.2000	523.7000	528.1300	-0.782%	278,624	+8.905%
2025-08-28	526.1000	532.2900	511.3900	532.2900	+1.522%	333,623	+8.054%
2025-08-27	539.2700	543.9895	518.7600	524.3100	-2.026%	187,142	+9.698%
2025-08-26	520.0700	537.0550	520.0700	535.1500	+2.935%	260,220	+7.476%
2025-08-25	513.0100	525.6600	507.2400	519.8900	+1.893%	404,470	+10.631%
2025-08-22	452.5600	514.0000	440.0001	510.2300	+30.637%	701,942	+12.726%
2025-08-21	391.5900	399.0000	384.8100	390.5700	-1.016%	167,098	+47.262%
2025-08-20	387.7900	396.8100	380.0000	394.5800	+1.479%	167,678	+45.765%
2025-08-19	400.0000	402.6600	388.3900	388.8300	-4.078%	96,355	+47.921%
2025-08-18	400.0000	408.6100	398.2700	405.3600	+0.636%	114,411	+41.889%
2025-08-15	418.0500	424.1699	398.0000	402.8000	-3.449%	221,412	+42.790%
2025-08-14	473.9900	473.9900	396.7100	417.1900	-13.887%	270,398	+37.865%
2025-08-13	481.3600	488.7906	474.3700	484.4700	+1.946%	79,653	+18.719%
2025-08-12	464.8000	478.3698	463.6700	475.2200	+2.178%	69,099	+21.030%
2025-08-11	470.0000	473.9999	463.4442	465.0900	-0.878%	75,598	+23.666%
2025-08-08	468.5500	480.1900	463.1400	469.2100	+1.887%	108,644	+22.581%
2025-08-07	462.5200	468.9999	450.6450	460.5200	+0.277%	77,739	+24.894%
2025-08-06	433.5200	468.3199	433.5200	459.2500	+5.202%	128,019	+25.239%
2025-08-05	442.2100	444.5300	434.0950	436.5400	-0.304%	87,276	+31.754%
2025-08-04	433.6600	448.1800	433.6600	437.8700	+2.510%	87,722	+31.354%
2025-08-01	418.4300	430.1750	406.9400	427.1500	-1.911%	104,716	+34.651%
2025-07-31	434.2900	444.2600	429.9500	435.4700	+1.641%	108,390	+32.078%
2025-07-30	446.0000	455.3100	423.2700	428.4400	-4.526%	143,931	+34.245%
2025-07-29	460.8300	473.7230	448.0000	448.7500	-2.339%	140,532	+28.169%
2025-07-28	449.1200	460.4800	445.0050	459.5000	+2.921%	89,866	+25.171%
2025-07-25	450.0500	451.7750	443.6100	446.4600	-0.203%	63,291	+28.827%
2025-07-24	453.4900	453.4900	441.0600	447.3700	-0.814%	98,369	+28.565%
2025-07-23	439.8400	454.5600	439.8400	451.0400	+2.546%	72,018	+27.519%
2025-07-22	445.2600	445.2600	422.7679	439.8400	-1.786%	91,154	+30.766%
2025-07-21	461.8000	464.6800	446.8500	447.8400	-2.728%	131,684	+28.430%
2025-07-18	448.4300	461.7197	444.0001	460.4000	+3.014%	97,632	+24.926%
2025-07-17	424.0000	451.4200	422.9900	446.9300	+5.915%	110,478	+28.691%
2025-07-16	413.1300	421.9700	406.7400	421.9700	+2.769%	66,929	+36.304%
2025-07-15	415.4700	416.9999	409.2750	410.6000	-0.453%	89,463	+40.078%
2025-07-14	408.0800	413.5200	405.1425	412.4700	+1.872%	100,281	+39.443%
2025-07-11	396.6800	405.0700	395.0000	404.8900	+1.319%	168,676	+42.053%
2025-07-10	406.0500	407.0000	393.3050	399.6200	-0.841%	162,811	+43.927%
2025-07-09	403.6900	408.0000	397.4500	403.0100	-0.695%	114,106	+42.716%
2025-07-08	419.1000	419.1000	402.3600	405.8300	-2.888%	127,172	+41.724%
2025-07-07	420.8300	422.7694	414.3797	417.9000	-1.432%	107,147	+37.631%
2025-07-03	411.7300	424.5000	411.7300	423.9700	+2.975%	65,951	+35.661%
2025-07-02	406.1900	413.1640	405.0200	411.7200	+0.660%	122,880	+39.697%
2025-07-01	407.1500	410.0700	396.9300	409.0200	-0.639%	201,348	+40.619%
2025-06-30	409.9300	412.5300	407.2300	411.6500	+2.215%	128,110	+39.721%
2025-06-27	397.0100	406.0000	394.2550	402.7300	+1.725%	195,472	+42.815%
2025-06-26	394.1600	398.7400	391.3500	395.9000	+0.170%	139,342	+45.279%
2025-06-25	400.0000	401.1000	391.5850	395.2300	-0.606%	95,605	+45.525%
2025-06-24	390.3400	399.8000	389.8900	397.6400	+2.289%	118,505	+44.643%
2025-06-23	371.5400	389.8150	370.3400	388.7400	+4.903%	110,970	+47.955%
2025-06-20	379.8500	380.4275	368.4200	370.5700	-1.664%	221,994	+55.210%
2025-06-18	381.7500	384.8600	372.0900	376.8400	-0.620%	135,353	+52.627%
2025-06-17	378.0000	384.1000	375.1100	379.1900	-0.097%	93,230	+51.681%
2025-06-16	387.4000	395.8500	378.8200	379.5600	-0.820%	95,828	+51.533%
2025-06-13	389.3600	390.0200	378.6500	382.7000	-3.784%	96,762	+50.290%
2025-06-12	400.7100	403.4300	396.1600	397.7500	-0.801%	69,738	+44.603%
2025-06-11	407.0000	408.7700	400.0600	400.9600	-0.936%	97,157	+43.446%
2025-06-10	417.1700	417.1700	400.0000	404.7500	-2.566%	86,532	+42.103%
2025-06-09	410.5000	417.7350	406.3525	415.4100	+1.682%	117,566	+38.456%
2025-06-06	407.5400	410.9300	403.7300	408.5400	+1.523%	54,816	+40.784%
2025-06-05	400.6900	406.1000	395.0000	402.4100	-0.248%	62,563	+42.929%
2025-06-04	407.5900	416.6100	403.3900	403.4100	+0.035%	80,500	+42.575%
2025-06-03	395.0500	403.6750	390.0200	403.2700	+1.831%	80,565	+42.624%
2025-06-02	394.3000	396.4700	388.2900	396.0200	+0.185%	84,594	+45.235%
2025-05-30	398.7600	398.7600	386.2300	395.2900	-0.227%	82,427	+45.503%
2025-05-29	410.1100	410.1100	396.1900	396.1900	-2.682%	69,835	+45.173%
2025-05-28	406.8000	408.8500	397.4633	407.1100	+0.372%	76,879	+41.279%
2025-05-27	400.1400	408.1900	400.0000	405.6000	+3.148%	93,605	+41.805%
2025-05-23	384.4300	396.5400	380.0100	393.2200	+0.242%	59,824	+46.269%
2025-05-22	393.5800	396.7250	390.0775	392.2700	-0.328%	65,712	+46.623%
2025-05-21	401.5600	401.8450	386.5700	393.5600	-2.444%	122,939	+46.143%
2025-05-20	429.5000	429.5000	397.4800	403.4200	-6.116%	164,146	+42.571%
2025-05-19	426.2900	430.4950	421.7126	429.7000	-1.468%	68,801	+33.852%
2025-05-16	422.1100	437.0800	419.3650	436.1000	+3.643%	87,204	+31.887%
2025-05-15	420.0000	427.1300	408.9400	420.7700	-0.251%	98,995	+36.692%
2025-05-14	455.0000	455.0000	420.0000	421.8300	-7.633%	189,319	+36.349%
2025-05-13	436.0000	464.9950	436.0000	456.6900	+5.177%	164,942	+25.941%
2025-05-12	429.0000	435.9000	416.3300	434.2100	+5.003%	184,153	+32.461%
2025-05-09	367.0300	413.5200	362.2852	413.5200	+17.065%	292,494	+39.089%
2025-05-08	351.8000	363.0700	344.0050	353.2400	+0.444%	160,196	+62.824%
2025-05-07	347.1300	354.0000	342.2700	351.6800	+2.066%	132,450	+63.546%
2025-05-06	337.0500	346.4650	337.0500	344.5600	+0.306%	89,940	+66.926%
2025-05-05	339.2500	344.5800	338.1275	343.5100	+0.213%	66,415	+67.436%
2025-05-02	337.6300	343.3900	335.3993	342.7800	+2.374%	48,229	+67.793%
2025-05-01	333.3300	343.0000	333.3300	334.8300	+2.567%	62,579	+71.777%
2025-04-30	313.9000	327.2200	310.6500	326.4500	+0.647%	85,520	+76.186%
2025-04-29	318.3100	326.4050	317.0000	324.3500	+1.639%	70,881	+77.327%
2025-04-28	313.6400	322.1600	313.6400	319.1200	+1.926%	59,259	+80.233%
2025-04-25	307.5100	318.1450	307.5100	313.0900	+0.077%	56,182	+83.704%
2025-04-24	302.7600	315.5800	302.7600	312.8500	+3.679%	59,462	+83.845%
2025-04-23	305.7500	312.3000	300.4000	301.7500	+2.364%	76,398	+90.608%
2025-04-22	293.7600	297.0400	290.1100	294.7800	+2.518%	58,658	+95.115%
2025-04-21	290.7050	294.4500	282.8200	287.5400	-3.406%	98,824	+100.028%
2025-04-17	309.2100	309.2100	292.7600	297.6800	-2.890%	99,792	+93.214%
2025-04-16	309.8200	315.3400	300.5301	306.5400	-3.018%	84,716	+87.630%
2025-04-15	312.4800	319.2100	312.4800	316.0800	+1.584%	42,865	+81.967%
2025-04-14	317.4300	318.8500	308.9500	311.1500	+0.967%	68,285	+84.850%
2025-04-11	298.2600	313.0699	291.7700	308.1700	+2.812%	90,242	+86.637%
2025-04-10	305.4600	306.1700	288.1500	299.7400	-3.487%	96,385	+91.886%
2025-04-09	280.7400	320.6050	273.3400	310.5700	+9.641%	99,717	+85.195%
2025-04-08	292.9800	298.5900	276.1300	283.2600	+0.640%	166,587	+103.050%
2025-04-07	260.0000	294.3650	255.0000	281.4600	+2.929%	182,013	+104.349%
2025-04-04	278.1500	287.2450	267.4800	273.4500	-5.632%	157,999	+110.335%
2025-04-03	304.4600	304.4600	284.2200	289.7700	-10.813%	147,627	+98.488%
2025-04-02	304.5700	330.1100	304.5700	324.9000	+4.480%	74,982	+77.027%
2025-04-01	310.8500	316.8301	305.6210	310.9700	+0.268%	97,036	+84.957%
2025-03-31	303.9500	310.3900	295.7100	310.1400	-0.042%	77,724	+85.452%
2025-03-28	309.4000	312.5750	304.8635	310.2700	+0.216%	63,193	+85.374%
2025-03-27	317.7000	317.7000	308.0000	309.6000	-1.495%	52,714	+85.775%
2025-03-26	322.6000	323.4850	310.5150	314.3000	-2.579%	83,869	+82.997%
2025-03-25	332.9100	335.8400	320.3500	322.6200	-3.105%	59,121	+78.278%
2025-03-24	327.2500	337.8100	320.6200	332.9600	+5.167%	86,096	+72.741%
2025-03-21	315.1500	321.3700	315.1500	316.6000	-0.923%	136,306	+81.668%
2025-03-20	315.6200	324.0100	315.6200	319.5500	-0.200%	60,742	+79.991%
2025-03-19	315.3700	322.1900	315.3700	320.1900	+1.532%	75,255	+79.631%
2025-03-18	313.2300	318.4900	310.0000	315.3600	-1.234%	71,209	+82.382%
2025-03-17	316.9900	322.7750	315.8827	319.3000	+0.069%	59,692	+80.132%
2025-03-14	309.9800	322.4100	309.9800	319.0800	+5.012%	76,281	+80.256%
2025-03-13	308.2500	308.2600	297.5850	303.8500	-1.590%	76,093	+89.291%
2025-03-12	312.1300	317.5403	304.8400	308.7600	+2.042%	95,985	+86.281%
2025-03-11	300.0800	309.0000	298.0000	302.5800	+0.548%	107,184	+90.085%
2025-03-10	312.3100	312.7700	294.1150	300.9300	-6.179%	101,296	+91.128%
2025-03-07	316.7900	320.7600	303.8800	320.7500	+1.871%	112,258	+79.317%
2025-03-06	325.4800	329.4800	311.5000	314.8600	-5.416%	84,148	+82.672%

.dark-mode .n8xhYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8xhYC{ color: #333333; background-color: white; border: 2px solid #333333; }UIUbiquiti Inc. Common Stockstock NYSE

UI
Ubiquiti Inc. Common Stock
stock NYSE