UI - Ubiquiti Inc.
779.92
1.830 0.235%
Share volume: 68,142
Last Updated: 03-27-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$778.09
1.83
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $775.00 | $775.00 | $795.00 | $795.00 | $765.02 | $765.02 | $779.92 | $779.92 | 68,142 | $68,087.00 |
| 03-26-2026 | $825.00 | $825.00 | $833.74 | $833.74 | $775.00 | $775.00 | $778.09 | $778.09 | 93,355 | $93,355.00 |
| 03-25-2026 | $854.00 | $854.00 | $854.00 | $854.00 | $834.17 | $834.17 | $839.05 | $839.05 | 79,434 | $79,434.00 |
| 03-24-2026 | $809.00 | $809.00 | $842.00 | $842.00 | $801.00 | $801.00 | $834.48 | $834.48 | 120,524 | $120,524.00 |
| 03-23-2026 | $774.95 | $774.95 | $814.92 | $814.92 | $774.00 | $774.00 | $809.36 | $809.36 | 80,277 | $80,277.00 |
| 03-20-2026 | $790.75 | $790.75 | $790.75 | $790.75 | $755.44 | $755.44 | $765.27 | $765.27 | 91,867 | $91,867.00 |
| 03-19-2026 | $774.19 | $774.19 | $802.82 | $802.82 | $757.84 | $757.84 | $794.23 | $794.23 | 63,773 | $63,773.00 |
| 03-18-2026 | $793.99 | $793.99 | $810.00 | $810.00 | $777.00 | $777.00 | $784.88 | $784.88 | 84,123 | $84,123.00 |
| 03-17-2026 | $770.63 | $770.63 | $792.00 | $792.00 | $761.00 | $761.00 | $788.52 | $788.52 | 98,190 | $98,190.00 |
| 03-16-2026 | $765.24 | $765.24 | $787.02 | $787.02 | $765.24 | $765.24 | $775.79 | $775.79 | 69,427 | $69,427.00 |