UI - Ubiquiti Inc.
964.26
-45.170 -4.684%
Share volume: 136,396
Last Updated: 04-28-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1,009.43
-45.17
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $988.38 | $988.38 | $1,000.73 | $1,000.73 | $935.00 | $935.00 | $964.26 | $964.26 | 136,396 | $136,396.00 |
| 04-27-2026 | $1,028.25 | $1,028.25 | $1,028.25 | $1,028.25 | $991.39 | $991.39 | $1,009.43 | $1,009.43 | 60,826 | $60,826.00 |
| 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 | $50,123.00 |
| 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 |