UI - Ubiquiti Inc.
749.4
-24.850 -3.316%
Share volume: 56,340
Last Updated: 03-06-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$774.25
-24.85
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $755.20 | $755.20 | $773.43 | $773.43 | $743.29 | $743.29 | $749.40 | $749.40 | 56,340 | $56,340.00 |
| 03-05-2026 | $781.62 | $781.62 | $786.99 | $786.99 | $743.11 | $743.11 | $774.25 | $774.25 | 75,554 | $75,554.00 |
| 03-04-2026 | $776.69 | $776.69 | $803.47 | $803.47 | $768.93 | $768.93 | $798.38 | $798.38 | 96,858 | $96,858.00 |
| 03-03-2026 | $772.00 | $772.00 | $780.51 | $780.51 | $731.30 | $731.30 | $762.35 | $762.35 | 138,770 | $138,770.00 |
| 03-02-2026 | $755.03 | $755.03 | $799.16 | $799.16 | $755.03 | $755.03 | $798.47 | $798.47 | 103,564 | $103,564.00 |
| 02-27-2026 | $760.57 | $760.57 | $773.89 | $773.89 | $750.93 | $750.93 | $766.99 | $766.99 | 74,884 | $74,884.00 |
| 02-26-2026 | $754.17 | $754.17 | $764.18 | $764.18 | $725.50 | $725.50 | $760.84 | $760.84 | 85,487 | $85,487.00 |
| 02-25-2026 | $761.02 | $761.02 | $767.80 | $767.80 | $746.00 | $746.00 | $755.43 | $755.43 | 100,092 | $100,092.00 |
| 02-24-2026 | $728.00 | $728.00 | $767.52 | $767.52 | $728.00 | $728.00 | $758.69 | $758.69 | 93,522 | $93,522.00 |
| 02-23-2026 | $742.05 | $742.05 | $753.00 | $753.00 | $723.24 | $723.24 | $726.30 | $726.30 | 102,719 | $102,719.00 |