Skip to main content
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
964.26
-45.17 (-4.47%)
At close: Apr 28, 2026, 4:00 PM EDT
964.88
+0.62 (0.06%)
After-hours: Apr 28, 2026, 7:24 PM EDT

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026988.381,000.73935.00964.26964.26-4.47%136,396
Apr 27, 20261,028.251,028.25991.391,009.431,009.43-2.31%60,723
Apr 24, 20261,049.971,062.501,024.421,033.331,033.33-0.44%50,083
Apr 23, 20261,010.001,063.02991.001,037.871,037.873.30%79,376
Apr 22, 20261,040.001,080.99986.351,004.731,004.73-2.21%193,841
Apr 21, 20261,091.271,099.99994.951,027.441,027.44-5.00%244,167
Apr 20, 20261,093.401,093.401,070.871,081.571,081.57-0.27%67,031
Apr 17, 20261,046.441,088.181,045.011,084.501,084.504.37%85,814
Apr 16, 2026998.651,044.61980.001,039.131,039.133.24%111,941
Apr 15, 2026985.081,010.80951.881,006.561,006.561.50%183,363
Apr 14, 2026968.00991.66934.96991.66991.664.27%138,787
Apr 13, 2026917.41951.04910.00951.04951.042.74%86,360
Apr 10, 2026919.95931.60903.62925.70925.702.04%75,384
Apr 9, 2026900.00913.90882.96907.23907.230.75%63,890
Apr 8, 2026878.67914.36871.19900.50900.507.60%134,415
Apr 7, 2026830.00850.19823.52836.90836.90-0.38%75,732
Apr 6, 2026845.00851.99833.46840.12840.12-0.09%85,131
Apr 2, 2026790.00851.55790.00840.90840.902.18%71,581
Apr 1, 2026809.07837.52806.74822.99822.994.14%81,796
Mar 31, 2026753.03791.43747.37790.29790.297.24%93,152
Mar 30, 2026792.31792.31720.09736.95736.95-5.51%93,505
Mar 27, 2026775.00795.00765.02779.92779.920.24%68,090
Mar 26, 2026825.00833.74775.00778.09778.09-7.27%92,464
Mar 25, 2026854.00854.00834.17839.05839.050.55%77,824
Mar 24, 2026809.00842.00801.00834.48834.483.10%119,998
Mar 23, 2026774.95814.92774.00809.36809.365.76%77,609
Mar 20, 2026790.75790.75755.44765.27765.27-3.65%88,139
Mar 19, 2026774.19802.82757.84794.23794.231.19%63,198
Mar 18, 2026793.99810.00777.00784.88784.88-0.46%82,999
Mar 17, 2026770.63792.00761.00788.52788.521.64%97,969
Mar 16, 2026765.24787.02765.24775.79775.792.10%69,349
Mar 13, 2026759.80775.00748.86759.84759.841.33%70,059
Mar 12, 2026755.08766.46735.10749.88749.88-2.09%99,957
Mar 11, 2026762.28777.70757.41765.86765.86-0.48%114,369
Mar 10, 2026764.98779.47764.22769.58769.582.27%62,518
Mar 9, 2026731.38758.34727.19752.49752.490.41%79,463
Mar 6, 2026755.20773.43743.29749.40749.40-3.21%56,340
Mar 5, 2026781.62786.99743.11774.25774.25-3.02%75,527
Mar 4, 2026776.69803.47768.93798.38798.384.73%96,334
Mar 3, 2026772.00780.51731.30762.35762.35-4.52%138,750
Mar 2, 2026755.03799.16755.03798.47798.474.10%102,568
Feb 27, 2026760.57773.89750.93766.99766.990.81%74,170
Feb 26, 2026754.17764.18725.50760.84760.840.72%84,162
Feb 25, 2026761.02767.80746.00755.43755.43-0.43%96,141
Feb 24, 2026728.00767.52728.00758.69758.694.46%85,506
Feb 23, 2026742.05753.00723.24726.30726.30-3.20%93,802
Feb 20, 2026723.18754.87716.00750.32750.324.39%133,931
Feb 19, 2026706.52729.60692.09718.74718.741.64%108,811
Feb 18, 2026692.31718.40692.31707.15707.151.67%133,390
Feb 17, 2026704.17708.38687.71695.55695.55-3.40%65,026
Feb 13, 2026710.00736.52695.99720.06719.261.98%92,785
Feb 12, 2026712.72725.28688.78706.08705.30-0.99%92,914
Feb 11, 2026727.50728.00701.41713.11712.32-0.74%123,210
Feb 10, 2026719.89731.14704.55718.46717.660.85%132,968
Feb 9, 2026617.57715.00617.57712.38711.5914.47%203,072
Feb 6, 2026605.00635.00541.41622.33621.648.04%243,318
Feb 5, 2026540.00583.00540.00576.00575.365.06%225,964
Feb 4, 2026571.48579.51541.88548.24547.63-3.68%92,909
Feb 3, 2026552.41575.13541.00569.16568.534.46%82,233
Feb 2, 2026542.50556.71541.96544.84544.23-1.19%110,959
Jan 30, 2026560.73580.00544.26551.42550.81-2.64%143,925
Jan 29, 2026554.23569.62544.29566.38565.752.10%83,057
Jan 28, 2026551.70561.55545.40554.74554.121.47%84,058
Jan 27, 2026535.80549.89525.71546.68546.07-0.42%123,559
Jan 26, 2026548.40557.19535.66548.99548.380.16%113,261
Jan 23, 2026559.89559.89541.32548.10547.49-2.55%73,621
Jan 22, 2026555.92570.24552.00562.45561.833.19%124,814
Jan 21, 2026567.07567.07526.48545.05544.44-3.18%132,533
Jan 20, 2026534.65572.00530.01562.94562.312.28%140,170
Jan 16, 2026558.96560.87547.00550.39549.78-0.57%72,093
Jan 15, 2026568.53570.85551.91553.52552.91-0.81%89,237
Jan 14, 2026587.00591.64557.23558.04557.42-4.93%88,511
Jan 13, 2026584.95601.88575.46587.00586.351.14%113,521
Jan 12, 2026556.70583.63556.13580.38579.743.66%135,045
Jan 9, 2026552.79563.47543.11559.91559.291.95%99,218
Jan 8, 2026558.02559.09540.00549.20548.59-2.53%106,540
Jan 7, 2026569.64569.64555.20563.47562.84-1.07%84,074
Jan 6, 2026565.00570.58547.71569.57568.940.93%98,381
Jan 5, 2026574.15579.58556.49564.30563.67-0.35%80,483
Jan 2, 2026558.88581.00558.88566.28565.652.34%81,140
Dec 31, 2025561.75565.07553.34553.35552.74-1.47%82,255
Dec 30, 2025568.00572.45560.67561.61560.99-0.98%83,979
Dec 29, 2025565.00571.39560.57567.17566.54-0.62%50,012
Dec 26, 2025571.52575.10565.00570.72570.09-0.09%84,726
Dec 24, 2025567.00575.11566.95571.23570.60-0.28%31,459
Dec 23, 2025568.62578.65565.00572.82572.18-0.40%59,767
Dec 22, 2025571.65580.49570.76575.14574.501.86%81,281
Dec 19, 2025550.80565.66546.00564.62563.992.35%207,961
Dec 18, 2025557.27562.11548.74551.67551.061.68%63,867
Dec 17, 2025558.78560.93540.03542.54541.94-2.84%80,954
Dec 16, 2025552.93560.65548.00558.39557.770.59%61,717
Dec 15, 2025569.70571.99550.00555.13554.51-1.10%75,680
Dec 12, 2025578.95580.58549.69561.30560.68-4.03%90,849
Dec 11, 2025584.28587.70563.74584.85584.200.10%104,756
Dec 10, 2025586.00595.00571.68584.24583.590.07%109,056
Dec 9, 2025578.93587.00577.28583.85583.200.37%49,667
Dec 8, 2025585.58594.99575.00581.67581.020.65%92,900
Dec 5, 2025570.00579.71561.00577.92577.281.66%79,475
Dec 4, 2025556.64579.64551.07568.48567.850.85%120,914
Dec 3, 2025557.05563.87540.17563.70563.070.73%109,794