UI - Ubiquiti Inc.
1027.44
-54.130 -5.268%
Share volume: 244,167
Last Updated: 04-21-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$1,081.57
-54.13
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $1,091.27 | $1,091.27 | $1,099.99 | $1,099.99 | $994.95 | $994.95 | $1,027.44 | $1,027.44 | 244,167 | $244,167.00 |
| 04-20-2026 | $1,093.40 | $1,093.40 | $1,093.40 | $1,093.40 | $1,070.87 | $1,070.87 | $1,081.57 | $1,081.57 | 67,176 | $67,176.00 |
| 04-17-2026 | $1,046.44 | $1,046.44 | $1,088.18 | $1,088.18 | $1,045.01 | $1,045.01 | $1,084.50 | $1,084.50 | 86,063 | $86,063.00 |
| 04-16-2026 | $998.65 | $998.65 | $1,044.61 | $1,044.61 | $980.00 | $980.00 | $1,039.13 | $1,039.13 | 111,981 | $111,981.00 |
| 04-15-2026 | $985.08 | $985.08 | $1,010.80 | $1,010.80 | $951.88 | $951.88 | $1,006.56 | $1,006.56 | 183,616 | $183,616.00 |
| 04-14-2026 | $968.00 | $968.00 | $991.66 | $991.66 | $934.96 | $934.96 | $991.66 | $991.66 | 139,288 | $139,288.00 |
| 04-13-2026 | $917.41 | $917.41 | $951.04 | $951.04 | $910.00 | $910.00 | $951.04 | $951.04 | 86,675 | $86,675.00 |
| 04-10-2026 | $919.95 | $919.95 | $931.60 | $931.60 | $903.62 | $903.62 | $925.70 | $925.70 | 75,403 | $75,403.00 |
| 04-09-2026 | $900.00 | $900.00 | $913.90 | $913.90 | $882.96 | $882.96 | $907.23 | $907.23 | 63,939 | $63,939.00 |
| 04-08-2026 | $878.67 | $878.67 | $914.36 | $914.36 | $871.19 | $871.19 | $900.50 | $900.50 | 134,666 | $134,666.00 |