UI - Ubiquiti Inc.
765.86
-3.720 -0.486%
Share volume: 114,369
Last Updated: 03-11-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$769.58
-3.72
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $762.28 | $762.28 | $777.70 | $777.70 | $757.41 | $757.41 | $765.86 | $765.86 | 114,369 | $114,369.00 |
| 03-10-2026 | $764.98 | $764.98 | $779.47 | $779.47 | $764.22 | $764.22 | $769.58 | $769.58 | 64,740 | $64,740.00 |
| 03-09-2026 | $731.38 | $731.38 | $758.34 | $758.34 | $727.19 | $727.19 | $752.49 | $752.49 | 79,495 | $79,495.00 |
| 03-06-2026 | $755.20 | $755.20 | $773.43 | $773.43 | $743.29 | $743.29 | $749.40 | $749.40 | 56,365 | $56,365.00 |
| 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 |