UI - Ubiquiti Inc.
703.49
-35.120 -4.992%
Share volume: 192,678
Last Updated: 05-12-2026
Electronic Equipment/Radio & Tv Broadcasting & Communications Equipment:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$738.61
-35.12
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $737.01 | $737.01 | $743.47 | $743.47 | $690.00 | $690.00 | $703.49 | $703.49 | 192,678 | $192,678.00 |
| 05-11-2026 | $823.20 | $823.20 | $835.75 | $835.75 | $728.19 | $728.19 | $738.61 | $738.61 | 269,646 | $269,646.00 |
| 05-08-2026 | $870.00 | $870.00 | $901.86 | $901.86 | $790.01 | $790.01 | $842.10 | $842.10 | 255,966 | $255,966.00 |
| 05-07-2026 | $1,015.93 | $1,015.93 | $1,021.43 | $1,021.43 | $910.00 | $910.00 | $926.69 | $926.69 | 209,083 | $209,083.00 |
| 05-06-2026 | $1,020.54 | $1,020.54 | $1,031.53 | $1,031.53 | $987.96 | $987.96 | $1,028.31 | $1,028.31 | 110,906 | $110,906.00 |
| 05-05-2026 | $1,007.82 | $1,007.82 | $1,028.69 | $1,028.69 | $1,001.00 | $1,001.00 | $1,014.90 | $1,014.90 | 59,070 | $59,070.00 |
| 05-04-2026 | $1,031.70 | $1,031.70 | $1,032.36 | $1,032.36 | $1,000.76 | $1,000.76 | $1,004.08 | $1,004.08 | 40,466 | $40,466.00 |
| 05-01-2026 | $1,022.98 | $1,022.98 | $1,038.38 | $1,038.38 | $1,009.38 | $1,009.38 | $1,019.75 | $1,019.75 | 56,789 | $56,789.00 |
| 04-30-2026 | $990.00 | $990.00 | $1,024.33 | $1,024.33 | $967.45 | $967.45 | $1,012.01 | $1,012.01 | 64,040 | $64,040.00 |
| 04-29-2026 | $969.00 | $969.00 | $979.33 | $979.33 | $953.14 | $953.14 | $971.00 | $971.00 | 77,319 | $77,319.00 |