Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
774.25
-24.13 (-3.02%)
Mar 5, 2026, 4:00 PM EST - Market closed
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 781.62 | 786.99 | 743.11 | 774.25 | 774.25 | -3.02% | 75,527 |
| Mar 4, 2026 | 776.69 | 803.47 | 768.93 | 798.38 | 798.38 | 4.73% | 96,334 |
| Mar 3, 2026 | 772.00 | 780.51 | 731.30 | 762.35 | 762.35 | -4.52% | 138,750 |
| Mar 2, 2026 | 755.03 | 799.16 | 755.03 | 798.47 | 798.47 | 4.10% | 102,568 |
| Feb 27, 2026 | 760.57 | 773.89 | 750.93 | 766.99 | 766.99 | 0.81% | 74,170 |
| Feb 26, 2026 | 754.17 | 764.18 | 725.50 | 760.84 | 760.84 | 0.72% | 84,162 |
| Feb 25, 2026 | 761.02 | 767.80 | 746.00 | 755.43 | 755.43 | -0.43% | 96,141 |
| Feb 24, 2026 | 728.00 | 767.52 | 728.00 | 758.69 | 758.69 | 4.46% | 85,506 |
| Feb 23, 2026 | 742.05 | 753.00 | 723.24 | 726.30 | 726.30 | -3.20% | 93,802 |
| Feb 20, 2026 | 723.18 | 754.87 | 716.00 | 750.32 | 750.32 | 4.39% | 133,931 |
| Feb 19, 2026 | 706.52 | 729.60 | 692.09 | 718.74 | 718.74 | 1.64% | 108,811 |
| Feb 18, 2026 | 692.31 | 718.40 | 692.31 | 707.15 | 707.15 | 1.67% | 133,390 |
| Feb 17, 2026 | 704.17 | 708.38 | 687.71 | 695.55 | 695.55 | -3.40% | 65,026 |
| Feb 13, 2026 | 710.00 | 736.52 | 695.99 | 720.06 | 719.26 | 1.98% | 92,785 |
| Feb 12, 2026 | 712.72 | 725.28 | 688.78 | 706.08 | 705.30 | -0.99% | 92,914 |
| Feb 11, 2026 | 727.50 | 728.00 | 701.41 | 713.11 | 712.32 | -0.74% | 123,210 |
| Feb 10, 2026 | 719.89 | 731.14 | 704.55 | 718.46 | 717.66 | 0.85% | 132,968 |
| Feb 9, 2026 | 617.57 | 715.00 | 617.57 | 712.38 | 711.59 | 14.47% | 203,072 |
| Feb 6, 2026 | 605.00 | 635.00 | 541.41 | 622.33 | 621.64 | 8.04% | 243,318 |
| Feb 5, 2026 | 540.00 | 583.00 | 540.00 | 576.00 | 575.36 | 5.06% | 225,964 |
| Feb 4, 2026 | 571.48 | 579.51 | 541.88 | 548.24 | 547.63 | -3.68% | 92,909 |
| Feb 3, 2026 | 552.41 | 575.13 | 541.00 | 569.16 | 568.53 | 4.46% | 82,233 |
| Feb 2, 2026 | 542.50 | 556.71 | 541.96 | 544.84 | 544.23 | -1.19% | 110,959 |
| Jan 30, 2026 | 560.73 | 580.00 | 544.26 | 551.42 | 550.81 | -2.64% | 143,925 |
| Jan 29, 2026 | 554.23 | 569.62 | 544.29 | 566.38 | 565.75 | 2.10% | 83,057 |
| Jan 28, 2026 | 551.70 | 561.55 | 545.40 | 554.74 | 554.12 | 1.47% | 84,058 |
| Jan 27, 2026 | 535.80 | 549.89 | 525.71 | 546.68 | 546.07 | -0.42% | 123,559 |
| Jan 26, 2026 | 548.40 | 557.19 | 535.66 | 548.99 | 548.38 | 0.16% | 113,261 |
| Jan 23, 2026 | 559.89 | 559.89 | 541.32 | 548.10 | 547.49 | -2.55% | 73,621 |
| Jan 22, 2026 | 555.92 | 570.24 | 552.00 | 562.45 | 561.83 | 3.19% | 124,814 |
| Jan 21, 2026 | 567.07 | 567.07 | 526.48 | 545.05 | 544.44 | -3.18% | 132,533 |
| Jan 20, 2026 | 534.65 | 572.00 | 530.01 | 562.94 | 562.31 | 2.28% | 140,170 |
| Jan 16, 2026 | 558.96 | 560.87 | 547.00 | 550.39 | 549.78 | -0.57% | 72,093 |
| Jan 15, 2026 | 568.53 | 570.85 | 551.91 | 553.52 | 552.91 | -0.81% | 89,237 |
| Jan 14, 2026 | 587.00 | 591.64 | 557.23 | 558.04 | 557.42 | -4.93% | 88,511 |
| Jan 13, 2026 | 584.95 | 601.88 | 575.46 | 587.00 | 586.35 | 1.14% | 113,521 |
| Jan 12, 2026 | 556.70 | 583.63 | 556.13 | 580.38 | 579.74 | 3.66% | 135,045 |
| Jan 9, 2026 | 552.79 | 563.47 | 543.11 | 559.91 | 559.29 | 1.95% | 99,218 |
| Jan 8, 2026 | 558.02 | 559.09 | 540.00 | 549.20 | 548.59 | -2.53% | 106,540 |
| Jan 7, 2026 | 569.64 | 569.64 | 555.20 | 563.47 | 562.84 | -1.07% | 84,074 |
| Jan 6, 2026 | 565.00 | 570.58 | 547.71 | 569.57 | 568.94 | 0.93% | 98,381 |
| Jan 5, 2026 | 574.15 | 579.58 | 556.49 | 564.30 | 563.67 | -0.35% | 80,483 |
| Jan 2, 2026 | 558.88 | 581.00 | 558.88 | 566.28 | 565.65 | 2.34% | 81,140 |
| Dec 31, 2025 | 561.75 | 565.07 | 553.34 | 553.35 | 552.74 | -1.47% | 82,255 |
| Dec 30, 2025 | 568.00 | 572.45 | 560.67 | 561.61 | 560.99 | -0.98% | 83,979 |
| Dec 29, 2025 | 565.00 | 571.39 | 560.57 | 567.17 | 566.54 | -0.62% | 50,012 |
| Dec 26, 2025 | 571.52 | 575.10 | 565.00 | 570.72 | 570.09 | -0.09% | 84,726 |
| Dec 24, 2025 | 567.00 | 575.11 | 566.95 | 571.23 | 570.60 | -0.28% | 31,459 |
| Dec 23, 2025 | 568.62 | 578.65 | 565.00 | 572.82 | 572.18 | -0.40% | 59,767 |
| Dec 22, 2025 | 571.65 | 580.49 | 570.76 | 575.14 | 574.50 | 1.86% | 81,281 |
| Dec 19, 2025 | 550.80 | 565.66 | 546.00 | 564.62 | 563.99 | 2.35% | 207,961 |
| Dec 18, 2025 | 557.27 | 562.11 | 548.74 | 551.67 | 551.06 | 1.68% | 63,867 |
| Dec 17, 2025 | 558.78 | 560.93 | 540.03 | 542.54 | 541.94 | -2.84% | 80,954 |
| Dec 16, 2025 | 552.93 | 560.65 | 548.00 | 558.39 | 557.77 | 0.59% | 61,717 |
| Dec 15, 2025 | 569.70 | 571.99 | 550.00 | 555.13 | 554.51 | -1.10% | 75,680 |
| Dec 12, 2025 | 578.95 | 580.58 | 549.69 | 561.30 | 560.68 | -4.03% | 90,849 |
| Dec 11, 2025 | 584.28 | 587.70 | 563.74 | 584.85 | 584.20 | 0.10% | 104,756 |
| Dec 10, 2025 | 586.00 | 595.00 | 571.68 | 584.24 | 583.59 | 0.07% | 109,056 |
| Dec 9, 2025 | 578.93 | 587.00 | 577.28 | 583.85 | 583.20 | 0.37% | 49,667 |
| Dec 8, 2025 | 585.58 | 594.99 | 575.00 | 581.67 | 581.02 | 0.65% | 92,900 |
| Dec 5, 2025 | 570.00 | 579.71 | 561.00 | 577.92 | 577.28 | 1.66% | 79,475 |
| Dec 4, 2025 | 556.64 | 579.64 | 551.07 | 568.48 | 567.85 | 0.85% | 120,914 |
| Dec 3, 2025 | 557.05 | 563.87 | 540.17 | 563.70 | 563.07 | 0.73% | 109,794 |
| Dec 2, 2025 | 575.34 | 579.92 | 549.00 | 559.60 | 558.98 | -0.94% | 205,527 |
| Dec 1, 2025 | 569.10 | 574.90 | 555.53 | 564.92 | 564.29 | -3.12% | 152,678 |
| Nov 28, 2025 | 574.96 | 583.85 | 572.00 | 583.09 | 582.44 | 1.42% | 63,424 |
| Nov 26, 2025 | 573.44 | 585.94 | 568.83 | 574.92 | 574.28 | 0.72% | 106,806 |
| Nov 25, 2025 | 560.42 | 574.00 | 548.00 | 570.81 | 570.18 | 2.59% | 115,357 |
| Nov 24, 2025 | 530.50 | 560.01 | 530.50 | 556.40 | 555.78 | 4.86% | 108,499 |
| Nov 21, 2025 | 516.00 | 534.85 | 505.73 | 530.62 | 530.03 | 2.95% | 296,731 |
| Nov 20, 2025 | 550.00 | 559.53 | 509.71 | 515.44 | 514.87 | -3.67% | 131,357 |
| Nov 19, 2025 | 532.04 | 553.48 | 532.04 | 535.07 | 534.48 | 0.56% | 152,151 |
| Nov 18, 2025 | 537.23 | 549.50 | 527.00 | 532.10 | 531.51 | -1.74% | 159,577 |
| Nov 17, 2025 | 554.68 | 565.66 | 536.63 | 541.50 | 540.90 | -3.05% | 167,788 |
| Nov 14, 2025 | 539.80 | 570.00 | 538.88 | 558.56 | 557.14 | 0.16% | 157,219 |
| Nov 13, 2025 | 581.24 | 586.00 | 544.34 | 557.65 | 556.23 | -4.64% | 173,250 |
| Nov 12, 2025 | 583.35 | 588.00 | 568.14 | 584.81 | 583.32 | 0.59% | 160,000 |
| Nov 11, 2025 | 581.15 | 593.40 | 570.14 | 581.37 | 579.89 | -1.37% | 161,879 |
| Nov 10, 2025 | 632.82 | 636.88 | 585.38 | 589.43 | 587.93 | -3.72% | 236,032 |
| Nov 7, 2025 | 700.00 | 701.71 | 606.60 | 612.19 | 610.63 | -19.40% | 381,700 |
| Nov 6, 2025 | 781.15 | 789.07 | 739.13 | 759.57 | 757.64 | -2.32% | 267,614 |
| Nov 5, 2025 | 760.00 | 790.00 | 758.01 | 777.63 | 775.65 | 2.40% | 119,271 |
| Nov 4, 2025 | 750.23 | 772.50 | 733.65 | 759.41 | 757.48 | -1.91% | 123,878 |
| Nov 3, 2025 | 789.17 | 803.60 | 771.31 | 774.19 | 772.22 | -1.65% | 148,351 |
| Oct 31, 2025 | 779.32 | 793.00 | 768.00 | 787.18 | 785.18 | 1.99% | 222,039 |
| Oct 30, 2025 | 765.34 | 796.28 | 763.11 | 771.84 | 769.88 | -0.22% | 217,696 |
| Oct 29, 2025 | 765.41 | 780.23 | 757.06 | 773.52 | 771.55 | 1.48% | 327,840 |
| Oct 28, 2025 | 744.00 | 762.92 | 735.58 | 762.27 | 760.33 | 2.39% | 278,571 |
| Oct 27, 2025 | 746.69 | 754.61 | 737.25 | 744.51 | 742.62 | 1.21% | 192,754 |
| Oct 24, 2025 | 735.14 | 740.28 | 719.60 | 735.63 | 733.76 | 2.89% | 177,595 |
| Oct 23, 2025 | 695.00 | 721.43 | 695.00 | 714.94 | 713.12 | 3.41% | 116,960 |
| Oct 22, 2025 | 719.40 | 722.50 | 665.76 | 691.34 | 689.58 | -4.07% | 223,178 |
| Oct 21, 2025 | 730.00 | 734.72 | 709.76 | 720.65 | 718.82 | -2.07% | 133,759 |
| Oct 20, 2025 | 758.00 | 760.51 | 733.47 | 735.91 | 734.04 | -1.69% | 118,025 |
| Oct 17, 2025 | 751.00 | 757.92 | 720.05 | 748.58 | 746.68 | -0.72% | 209,578 |
| Oct 16, 2025 | 755.10 | 772.63 | 752.39 | 754.00 | 752.08 | 0.50% | 188,489 |
| Oct 15, 2025 | 760.00 | 771.50 | 746.28 | 750.22 | 748.31 | -0.60% | 211,019 |
| Oct 14, 2025 | 678.20 | 773.95 | 668.00 | 754.73 | 752.81 | 9.88% | 337,507 |
| Oct 13, 2025 | 681.57 | 691.67 | 665.34 | 686.85 | 685.10 | 4.86% | 241,894 |
| Oct 10, 2025 | 697.00 | 704.31 | 655.02 | 655.02 | 653.36 | -5.96% | 200,972 |