Ubiquiti (UI) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free UI Stock Alerts $143.16 +0.12 (+0.08%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Ubiquiti Stock Price Performance5 Day Performance-1.64%1 Month Performance+30.30%3 Month Performance+21.23%6 Month Performance+22.14%Year-To-Date Performance+2.58%1 Year Performance-11.73% Receive UI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ubiquiti and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. UI Stock Chart for Sunday, June, 2, 2024 UI Chart by TradingView Ubiquiti Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$143.07$142.90-0.12%$144.82$142.3754,026 shs$8.64 billion05/30/2024$141.56$143.07+1.07%$144.11$142.2042,306 shs$8.65 billion05/29/2024$144.68$141.56-2.16%$143.16$141.1451,075 shs$8.56 billion05/28/2024$145.55$144.68-0.60%$146.60$142.9583,022 shs$8.75 billion05/27/2024$145.55$145.55$147.13$144.1752,000 shs$8.80 billion05/24/2024$145.28$145.70+0.29%$147.33$144.1752,020 shs$8.81 billion Get the Latest News and Ratings for UI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ubiquiti and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$151.87$145.28-4.34%$152.00$143.4677,980 shs$8.78 billion05/22/2024$151.27$151.87+0.40%$152.52$148.9478,388 shs$9.18 billion05/21/2024$148.94$151.27+1.56%$151.66$147.1882,671 shs$9.15 billion05/20/2024$146.37$148.94+1.76%$149.21$145.78111,952 shs$9.00 billion05/17/2024$142.04$146.37+3.05%$147.11$141.00102,535 shs$8.85 billion05/16/2024$140.12$142.04+1.37%$142.08$138.7485,460 shs$8.59 billion05/15/2024$137.28$140.12+2.07%$140.18$134.7295,395 shs$8.47 billion05/14/2024$134.97$137.28+1.71%$140.60$135.97172,222 shs$8.30 billion05/13/2024$127.19$134.97+6.12%$135.86$128.07169,695 shs$8.16 billion05/10/2024$116.86$127.21+8.86%$127.27$116.59197,095 shs$7.69 billion05/09/2024$114.48$116.86+2.08%$117.55$115.4659,979 shs$7.07 billion05/08/2024$113.77$114.48+0.63%$115.38$113.5645,833 shs$6.92 billion05/07/2024$112.40$113.77+1.21%$115.58$112.9950,441 shs$6.88 billion05/06/2024$111.20$112.40+1.08%$112.78$110.3280,216 shs$6.80 billion05/03/2024$111.63$111.44-0.17%$115.79$110.6897,897 shs$6.74 billion05/02/2024$109.87$111.63+1.60%$112.00$109.0065,220 shs$6.75 billion05/01/2024$107.69$109.87+2.02%$112.00$107.07134,412 shs$6.64 billion04/30/2024$108.96$107.69-1.17%$108.84$106.99106,774 shs$6.51 billion04/29/2024$108.30$108.96+0.61%$109.98$108.1975,367 shs$6.59 billion04/26/2024$107.97$108.30+0.31%$110.75$108.1468,132 shs$6.55 billion04/25/2024$108.77$107.97-0.74%$108.73$106.4166,966 shs$6.53 billion04/24/2024$106.23$108.77+2.39%$109.70$106.0182,594 shs$6.58 billion04/23/2024$105.43$106.23+0.76%$107.79$104.8272,721 shs$6.42 billion04/22/2024$106.67$105.43-1.16%$107.48$104.4694,782 shs$6.37 billion04/19/2024$105.11$106.67+1.48%$107.71$104.5160,842 shs$6.45 billion04/18/2024$106.12$105.11-0.95%$106.58$104.2680,948 shs$6.35 billion04/17/2024$106.84$106.12-0.67%$107.82$105.9181,505 shs$6.42 billion04/16/2024$106.59$106.84+0.23%$107.46$105.3689,899 shs$6.46 billion04/15/2024$108.28$106.59-1.56%$109.50$106.5969,002 shs$6.44 billion04/12/2024$112.62$108.40-3.75%$112.48$108.2573,011 shs$6.55 billion04/11/2024$112.24$112.62+0.34%$112.98$111.3252,680 shs$6.81 billion04/10/2024$118.27$112.24-5.10%$114.90$111.1193,140 shs$6.79 billion04/09/2024$111.99$118.27+5.61%$118.27$112.0474,500 shs$7.15 billion04/08/2024$106.69$111.99+4.97%$112.03$108.54107,096 shs$6.77 billionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/05/2024$109.68$106.89-2.54%$108.97$106.0977,352 shs$6.46 billion04/04/2024$108.65$109.68+0.95%$111.83$108.6585,223 shs$6.63 billion04/03/2024$110.70$108.65-1.85%$111.24$108.3391,887 shs$6.57 billion04/02/2024$115.26$110.70-3.96%$114.73$110.2161,857 shs$6.69 billion04/01/2024$115.85$115.26-0.51%$117.02$114.30106,894 shs$6.97 billion03/29/2024$115.85$115.85$117.66$115.4656,299 shs$7.00 billion03/28/2024$115.92$115.85-0.06%$117.66$115.4656,298 shs$7.00 billion03/27/2024$111.19$115.92+4.25%$116.37$112.1661,484 shs$7.01 billion03/26/2024$113.29$111.19-1.85%$113.83$111.1960,217 shs$6.72 billion03/25/2024$114.07$113.29-0.68%$115.51$111.6673,110 shs$6.85 billion03/22/2024$114.05$114.07+0.02%$114.27$111.3860,065 shs$6.90 billion03/21/2024$111.42$114.05+2.36%$115.05$111.6283,063 shs$6.90 billion03/20/2024$108.68$111.42+2.52%$111.90$107.1474,288 shs$6.74 billion03/19/2024$108.99$108.68-0.28%$110.23$108.2475,752 shs$6.57 billion03/18/2024$110.89$108.99-1.71%$111.24$108.9765,710 shs$6.59 billion03/15/2024$109.73$110.89+1.06%$110.97$108.32226,658 shs$6.70 billion03/14/2024$113.85$109.73-3.62%$114.38$108.5278,336 shs$6.63 billion03/13/2024$115.91$113.85-1.78%$116.80$112.0086,245 shs$6.88 billion03/12/2024$117.52$115.91-1.37%$116.99$114.7365,594 shs$7.01 billion03/11/2024$117.02$117.52+0.43%$118.96$115.6873,802 shs$7.11 billion03/08/2024$119.07$117.02-1.72%$120.85$115.8578,601 shs$7.08 billion03/07/2024$113.80$119.07+4.63%$119.07$114.2673,552 shs$7.20 billion03/06/2024$113.24$113.80+0.49%$116.35$113.4480,129 shs$6.88 billion03/05/2024$111.09$113.24+1.94%$115.18$108.69135,808 shs$6.85 billion03/04/2024$118.11$111.09-5.94%$117.50$107.87234,355 shs$6.72 billion03/01/2024$117.16$118.09+0.79%$119.62$115.50151,560 shs$7.14 billion02/29/2024$117.84$117.16-0.58%$120.85$116.1389,738 shs$7.08 billion Related Companies: NOK Stock Price Chart ERIC Stock Price Chart VSAT Stock Price Chart HLIT Stock Price Chart PL Stock Price Chart AVNW Stock Price Chart GILT Stock Price Chart COMM Stock Price Chart CRNT Stock Price Chart BKSY Stock Price Chart Receive UI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ubiquiti and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:UI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ubiquiti Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.