UI - Ubiquiti Inc.
1033.33
-4.540 -0.439%
Share volume: 50,123
Last Updated: 04-24-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$1,037.87
-4.54
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1,049.97 | $1,049.97 | $1,062.50 | $1,062.50 | $1,024.42 | $1,024.42 | $1,033.33 | $1,033.33 | 50,123 | $50,083.00 |
| 04-23-2026 | $1,010.00 | $1,010.00 | $1,063.02 | $1,063.02 | $991.00 | $991.00 | $1,037.87 | $1,037.87 | 79,393 | $79,393.00 |
| 04-22-2026 | $1,040.00 | $1,040.00 | $1,080.99 | $1,080.99 | $986.35 | $986.35 | $1,004.73 | $1,004.73 | 194,138 | $194,138.00 |
| 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 | 244,336 | $244,336.00 |
| 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 |