Ubiquiti Inc. Common Stock (UI)

Historical Prices For Ubiquiti Inc. Common Stock (UI)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	657.85	676.66	653.88	674.35	121,137	674.35
9/30/2025	658.25	675.00	644.05	660.58	374,633	660.58
9/29/2025	665.00	676.25	656.47	658.23	196,267	658.23
9/26/2025	642.95	654.17	639.03	650.10	148,737	650.10
9/25/2025	628.42	646.08	623.04	643.96	163,894	643.96
9/24/2025	651.79	651.94	631.48	638.56	232,689	638.56
9/23/2025	644.74	657.12	637.61	655.69	243,965	655.69
9/22/2025	636.00	649.90	636.00	642.14	150,170	642.14
9/19/2025	626.68	639.05	620.63	635.65	237,887	635.65
9/18/2025	620.55	627.80	612.39	627.02	138,754	627.02
9/17/2025	596.21	611.88	590.98	607.54	137,668	607.54
9/16/2025	617.78	617.78	585.69	597.91	190,242	597.91
9/15/2025	605.90	620.13	601.70	614.49	120,007	614.49
9/12/2025	605.17	608.94	593.35	604.78	158,194	604.78
9/11/2025	605.50	621.10	605.50	612.86	158,507	612.86
9/10/2025	600.00	616.18	600.00	605.66	150,433	605.66
9/09/2025	586.12	599.61	580.00	598.70	131,725	598.70
9/08/2025	579.00	588.68	577.21	583.53	155,885	583.53
9/05/2025	572.68	577.05	559.78	577.05	138,252	577.05
9/04/2025	552.00	567.59	549.22	565.13	182,076	565.13
9/03/2025	528.80	546.26	524.37	544.97	214,542	544.97
9/02/2025	513.48	528.80	511.00	528.52	268,477	528.52
8/29/2025	533.70	535.20	523.70	528.13	278,624	527.33
8/28/2025	526.10	532.29	511.39	532.29	333,613	531.48
8/27/2025	539.27	543.99	518.76	524.31	185,964	523.52
8/26/2025	520.07	537.05	520.07	535.15	260,208	534.34
8/25/2025	513.01	525.66	507.24	519.89	404,056	519.10
8/22/2025	452.56	514.00	440.00	510.23	701,943	509.46
8/21/2025	391.59	399.00	384.81	390.57	167,097	389.98
8/20/2025	387.79	396.81	380.00	394.58	167,675	393.98
8/19/2025	400.00	402.66	388.39	388.83	96,322	388.24
8/18/2025	400.00	408.61	398.27	405.36	119,634	404.75
8/15/2025	418.05	424.17	398.00	402.80	221,412	402.19
8/14/2025	473.99	473.99	396.71	417.19	270,386	416.56
8/13/2025	481.36	488.79	474.37	484.47	79,652	483.74
8/12/2025	464.80	478.37	463.67	475.22	69,097	474.50
8/11/2025	470.00	474.00	463.44	465.09	75,590	464.38
8/08/2025	468.55	480.19	463.14	469.21	108,644	468.50
8/07/2025	462.52	469.00	450.64	460.52	77,738	459.82
8/06/2025	433.52	468.32	433.52	459.25	128,013	458.55
8/05/2025	442.21	444.53	434.10	436.54	87,276	435.88
8/04/2025	433.66	448.18	433.66	437.87	87,722	437.21
8/01/2025	418.43	430.18	406.94	427.15	104,716	426.50
7/31/2025	434.29	444.26	429.95	435.47	108,390	434.81
7/30/2025	446.00	455.31	423.27	428.44	143,931	427.79
7/29/2025	460.83	473.72	448.00	448.75	140,512	448.07
7/28/2025	449.12	460.48	445.00	459.50	89,866	458.80
7/25/2025	450.05	451.77	443.61	446.46	63,291	445.78
7/24/2025	453.49	453.49	441.06	447.37	98,369	446.69
7/23/2025	439.84	454.56	439.84	451.04	72,018	450.36
7/22/2025	445.26	445.26	422.77	439.84	91,087	439.17
7/21/2025	461.80	464.68	446.85	447.84	131,676	447.16
7/18/2025	448.43	461.72	444.00	460.40	97,632	459.70
7/17/2025	424.00	451.42	422.99	446.93	110,475	446.25
7/16/2025	413.13	421.97	406.74	421.97	66,925	421.33
7/15/2025	415.47	417.00	409.27	410.60	89,461	409.98
7/14/2025	408.08	413.52	405.14	412.47	100,213	411.85
7/11/2025	396.68	405.07	395.00	404.89	168,676	404.28
7/10/2025	406.05	407.00	393.31	399.62	162,811	399.01
7/09/2025	403.69	408.00	397.45	403.01	114,103	402.40
7/08/2025	419.10	419.10	402.36	405.83	127,172	405.21
7/07/2025	420.83	422.77	414.38	417.90	107,146	417.27
7/03/2025	411.73	424.50	411.73	423.97	66,014	423.33
7/02/2025	406.19	413.16	405.02	411.72	122,875	411.10