Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
526.33
-14.77 (-2.73%)
At close: Jun 26, 2026, 4:00 PM EDT
528.09
+1.76 (0.33%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026545.03545.03524.19526.33526.33-2.73%121,674
Jun 25, 2026554.76561.87534.01541.10541.10-1.62%118,286
Jun 24, 2026561.00570.68549.16550.00550.00-2.31%128,999
Jun 23, 2026560.64575.79551.48563.03563.03-2.83%94,258
Jun 22, 2026589.48592.00573.38579.45579.45-1.70%112,795
Jun 18, 2026577.89593.42570.00589.46589.464.73%201,045
Jun 17, 2026563.83573.38553.90562.82562.820.83%115,037
Jun 16, 2026573.97576.95555.68558.16558.16-2.88%126,259
Jun 15, 2026607.54610.05572.43574.74574.74-2.38%101,467
Jun 12, 2026587.80602.66579.36588.73588.731.20%100,105
Jun 11, 2026566.58584.61560.93581.77581.774.34%111,623
Jun 10, 2026559.00572.00548.00557.55557.55-1.11%127,941
Jun 9, 2026580.00590.20541.69563.78563.78-1.57%125,186
Jun 8, 2026572.93590.23565.33572.77572.770.96%165,041
Jun 5, 2026565.97578.34561.00567.33567.33-2.40%92,618
Jun 4, 2026561.44584.47559.00581.30581.300.90%78,483
Jun 3, 2026581.24587.00560.71576.13576.13-2.11%102,430
Jun 2, 2026583.48595.99566.45588.57588.572.28%244,283
Jun 1, 2026575.00598.50568.20575.45575.45-1.44%124,767
May 29, 2026594.50603.77575.50583.86583.86-1.87%137,189
May 28, 2026606.65611.50592.25595.01595.01-2.44%86,959
May 27, 2026619.05623.67595.01609.90609.900.29%142,493
May 26, 2026621.09621.09591.00608.16608.16-0.43%171,363
May 22, 2026590.62621.13586.80610.81610.814.18%188,291
May 21, 2026590.22599.35578.94586.31586.31-2.15%128,512
May 20, 2026592.18605.00579.95599.21599.212.62%153,534
May 19, 2026590.00605.00575.14583.90583.90-3.33%151,403
May 18, 2026625.00625.00592.42604.00604.00-2.96%175,119
May 15, 2026641.09647.00622.70623.25622.45-5.57%148,115
May 14, 2026668.05684.99639.64660.01659.16-0.72%143,713
May 13, 2026703.49707.00664.00664.77663.92-5.50%173,699
May 12, 2026737.01743.47690.00703.49702.59-4.75%194,419
May 11, 2026823.20835.75728.19738.61737.66-12.29%269,646
May 8, 2026870.00901.86790.01842.10841.02-9.13%255,966
May 7, 20261,015.931,021.43910.00926.69925.50-9.88%209,083
May 6, 20261,020.541,031.53987.961,028.311,026.991.32%110,906
May 5, 20261,007.821,028.691,001.001,014.901,013.601.08%59,070
May 4, 20261,031.701,032.361,000.761,004.081,002.79-1.54%40,466
May 1, 20261,022.981,038.381,009.381,019.751,018.440.76%56,789
Apr 30, 2026990.001,024.33967.451,012.011,010.714.22%64,040
Apr 29, 2026969.00979.33953.14971.00969.750.70%77,319
Apr 28, 2026988.381,000.73935.00964.26963.02-4.47%136,674
Apr 27, 20261,028.251,028.25991.391,009.431,008.13-2.31%60,826
Apr 24, 20261,049.971,062.501,024.421,033.331,032.00-0.44%50,123
Apr 23, 20261,010.001,063.02991.001,037.871,036.543.30%79,393
Apr 22, 20261,040.001,080.99986.351,004.731,003.44-2.21%194,138
Apr 21, 20261,091.271,099.99994.951,027.441,026.12-5.00%244,336
Apr 20, 20261,093.401,093.401,070.871,081.571,080.18-0.27%67,176
Apr 17, 20261,046.441,088.181,045.011,084.501,083.114.37%86,063
Apr 16, 2026998.651,044.61980.001,039.131,037.803.24%111,981
Apr 15, 2026985.081,010.80951.881,006.561,005.271.50%183,616
Apr 14, 2026968.00991.66934.96991.66990.394.27%139,288
Apr 13, 2026917.41951.04910.00951.04949.822.74%86,675
Apr 10, 2026919.95931.60903.62925.70924.512.04%75,403
Apr 9, 2026900.00913.90882.96907.23906.070.75%63,939
Apr 8, 2026878.67914.36871.19900.50899.347.60%134,666
Apr 7, 2026830.00850.19823.52836.90835.83-0.38%77,295
Apr 6, 2026845.00851.99833.46840.12839.04-0.09%85,139
Apr 2, 2026790.00851.55790.00840.90839.822.18%71,678
Apr 1, 2026809.07837.52806.74822.99821.934.14%81,882
Mar 31, 2026753.03791.43747.37790.29789.287.24%93,367
Mar 30, 2026792.31792.31720.09736.95736.00-5.51%94,340
Mar 27, 2026775.00795.00765.02779.92778.920.24%68,142
Mar 26, 2026825.00833.74775.00778.09777.09-7.27%93,355
Mar 25, 2026854.00854.00834.17839.05837.970.55%79,434
Mar 24, 2026809.00842.00801.00834.48833.413.10%120,524
Mar 23, 2026774.95814.92774.00809.36808.325.76%80,277
Mar 20, 2026790.75790.75755.44765.27764.29-3.65%91,867
Mar 19, 2026774.19802.82757.84794.23793.211.19%63,773
Mar 18, 2026793.99810.00777.00784.88783.87-0.46%84,123
Mar 17, 2026770.63792.00761.00788.52787.511.64%98,190
Mar 16, 2026765.24787.02765.24775.79774.792.10%69,427
Mar 13, 2026759.80775.00748.86759.84758.861.33%70,116
Mar 12, 2026755.08766.46735.10749.88748.92-2.09%100,033
Mar 11, 2026762.28777.70757.41765.86764.88-0.48%114,459
Mar 10, 2026764.98779.47764.22769.58768.592.27%64,740
Mar 9, 2026731.38758.34727.19752.49751.520.41%79,495
Mar 6, 2026755.20773.43743.29749.40748.44-3.21%56,365
Mar 5, 2026781.62786.99743.11774.25773.26-3.02%75,554
Mar 4, 2026776.69803.47768.93798.38797.364.73%96,858
Mar 3, 2026772.00780.51731.30762.35761.37-4.52%138,770
Mar 2, 2026755.03799.16755.03798.47797.454.10%103,564
Feb 27, 2026760.57773.89750.93766.99766.010.81%74,884
Feb 26, 2026754.17764.18725.50760.84759.860.72%85,487
Feb 25, 2026761.02767.80746.00755.43754.46-0.43%100,092
Feb 24, 2026728.00767.52728.00758.69757.724.46%93,522
Feb 23, 2026742.05753.00723.24726.30725.37-3.20%102,719
Feb 20, 2026723.18754.87716.00750.32749.364.39%142,676
Feb 19, 2026706.52729.60692.09718.74717.821.64%111,949
Feb 18, 2026692.31718.40692.31707.15706.241.67%133,454
Feb 17, 2026704.17708.38687.71695.55694.66-3.30%66,000
Feb 13, 2026710.00736.52695.99720.06718.341.98%92,785
Feb 12, 2026712.72725.28688.78706.08704.39-0.99%92,914
Feb 11, 2026727.50728.00701.41713.11711.40-0.74%123,210
Feb 10, 2026719.89731.14704.55718.46716.740.85%132,968
Feb 9, 2026617.57715.00617.57712.38710.6814.47%203,072
Feb 6, 2026605.00635.00541.41622.33620.848.04%243,318
Feb 5, 2026540.00583.00540.00576.00574.625.06%225,964
Feb 4, 2026571.48579.51541.88548.24546.93-3.68%92,909
Feb 3, 2026552.41575.13541.00569.16567.804.46%82,233