Ubiquiti Inc. Common Stock (NY:UI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	569.10	574.90	555.53	564.92	152,747	-18.17(-3.12%)
Nov 28, 2025	574.96	583.85	572.00	583.09	63,424	+8.17(+1.42%)
Nov 26, 2025	573.44	585.94	568.83	574.92	106,806	+4.11(+0.72%)
Nov 25, 2025	560.42	574.00	548.00	570.81	115,295	+14.41(+2.59%)
Nov 24, 2025	530.50	560.01	530.50	556.40	107,945	+25.78(+4.86%)
Nov 21, 2025	516.00	534.85	505.73	530.62	296,731	+15.18(+2.95%)
Nov 20, 2025	550.00	559.53	509.71	515.44	131,285	-19.63(-3.67%)
Nov 19, 2025	532.04	553.48	532.04	535.07	152,150	+2.97(+0.56%)
Nov 18, 2025	537.23	549.50	527.00	532.10	159,469	-9.40(-1.74%)
Nov 17, 2025	554.68	565.66	536.62	541.50	167,684	-16.26(-2.92%)
Nov 14, 2025	539.03	569.18	538.11	557.76	157,444	+0.91(+0.16%)
Nov 13, 2025	580.41	585.16	543.55	556.85	173,463	-27.12(-4.64%)
Nov 12, 2025	582.51	587.16	567.33	583.97	160,219	+3.43(+0.59%)
Nov 11, 2025	580.32	592.55	569.32	580.54	162,104	-8.05(-1.37%)
Nov 10, 2025	631.91	635.96	584.54	588.59	236,169	-22.73(-3.72%)
Nov 07, 2025	699.00	700.71	605.73	611.31	382,247	-147.17(-19.40%)
Nov 06, 2025	780.03	787.94	738.07	758.48	267,484	-18.03(-2.32%)
Nov 05, 2025	758.91	788.87	756.92	776.52	119,427	+18.19(+2.40%)
Nov 04, 2025	749.15	771.39	732.60	758.32	124,050	-14.76(-1.91%)
Nov 03, 2025	788.04	802.44	770.21	773.08	148,528	-12.97(-1.65%)
Oct 31, 2025	778.20	791.86	766.90	786.05	222,357	+15.32(+1.99%)
Oct 30, 2025	764.24	795.14	762.02	770.74	218,008	-1.68(-0.22%)
Oct 29, 2025	764.31	779.11	755.98	772.41	328,235	+11.23(+1.48%)
Oct 28, 2025	742.93	761.83	734.53	761.18	278,965	+17.73(+2.39%)
Oct 27, 2025	745.62	753.52	736.19	743.44	193,027	+8.87(+1.21%)
Oct 24, 2025	734.09	739.22	718.57	734.58	177,849	+20.66(+2.89%)
Oct 23, 2025	694.00	720.39	694.00	713.92	117,124	+23.57(+3.41%)
Oct 22, 2025	718.37	721.47	664.81	690.35	223,497	-29.27(-4.07%)
Oct 21, 2025	728.95	733.66	708.74	719.62	133,901	-15.24(-2.07%)
Oct 20, 2025	756.91	759.42	732.41	734.86	118,180	-12.65(-1.69%)
Oct 17, 2025	749.92	756.83	719.01	747.51	209,878	-5.41(-0.72%)
Oct 16, 2025	754.02	771.52	751.31	752.92	188,625	+3.77(+0.50%)
Oct 15, 2025	758.91	770.39	745.21	749.14	211,312	-4.50(-0.60%)
Oct 14, 2025	677.23	772.84	667.04	753.65	337,985	+67.78(+9.88%)
Oct 13, 2025	680.59	690.68	664.39	685.87	242,229	+31.78(+4.86%)
Oct 10, 2025	696.00	703.30	654.08	654.08	201,260	-41.49(-5.96%)
Oct 09, 2025	681.07	704.77	670.71	695.57	203,675	+14.20(+2.08%)
Oct 08, 2025	676.91		671.96	681.37	123,277	+10.52(+1.57%)
Oct 07, 2025	666.05	674.59	656.22	670.86	133,030	+7.84(+1.18%)
Oct 06, 2025	669.04	679.20	644.08	663.02	191,308	+1.60(+0.24%)
Oct 03, 2025	685.11	688.37	659.97	661.42	169,340	-15.42(-2.28%)
Oct 02, 2025	679.03	687.01	659.59	676.84	171,555	+3.46(+0.51%)