5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+14.72%
6 MONTH PERFORMANCE
+62.04%
YEAR-TO-DATE PERFORMANCE
+99.43%
1 YEAR PERFORMANCE
+92.12%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $570.00 | $577.92 (1.39%) | $579.71 | $561.00 | 79.48 K | $34.96 B |
| 12/04/2025 | $556.64 | $568.48 (2.13%) | $579.64 | $551.07 | 120.91 K | $34.39 B |
| 12/03/2025 | $557.05 | $563.70 (1.19%) | $563.87 | $540.17 | 109.80 K | $34.10 B |
| 12/02/2025 | $575.34 | $559.60 (-2.74%) | $579.92 | $549.00 | 205.53 K | $33.85 B |
| 12/01/2025 | $569.10 | $564.92 (-0.73%) | $574.90 | $555.53 | 152.68 K | $34.17 B |
| 11/28/2025 | $574.96 | $583.09 (1.41%) | $583.85 | $572.00 | 63.42 K | $35.27 B |
| 11/26/2025 | $573.44 | $574.92 (0.26%) | $585.94 | $568.83 | 106.81 K | $34.78 B |
| 11/25/2025 | $560.42 | $570.81 (1.85%) | $574.00 | $548.00 | 115.36 K | $34.53 B |
| 11/24/2025 | $530.50 | $556.40 (4.88%) | $560.01 | $530.50 | 108.50 K | $33.66 B |
| 11/21/2025 | $516.00 | $530.62 (2.83%) | $534.85 | $505.73 | 296.73 K | $32.10 B |
| 11/20/2025 | $550.00 | $515.44 (-6.28%) | $559.53 | $509.71 | 131.36 K | $31.18 B |
| 11/19/2025 | $532.04 | $535.07 (0.57%) | $553.48 | $532.04 | 152.15 K | $32.37 B |
| 11/18/2025 | $537.23 | $532.10 (-0.95%) | $549.50 | $527.00 | 159.58 K | $32.19 B |
| 11/17/2025 | $554.68 | $541.50 (-2.38%) | $565.66 | $536.63 | 167.79 K | $32.76 B |
| 11/14/2025 | $539.80 | $558.56 (3.48%) | $570.00 | $538.88 | 157.22 K | $33.79 B |
| 11/13/2025 | $581.24 | $557.65 (-4.06%) | $586.00 | $544.34 | 173.25 K | $33.73 B |
| 11/12/2025 | $583.35 | $584.81 (0.25%) | $588.00 | $568.14 | 160.00 K | $35.38 B |
| 11/11/2025 | $581.15 | $581.37 (0.04%) | $593.40 | $570.14 | 161.90 K | $35.17 B |
| 11/10/2025 | $632.82 | $589.43 (-6.86%) | $636.88 | $585.38 | 236.03 K | $35.66 B |
| 11/07/2025 | $700.00 | $612.19 (-12.54%) | $701.71 | $606.60 | 381.70 K | $37.03 B |
| 11/06/2025 | $781.15 | $759.57 (-2.76%) | $789.07 | $739.13 | 267.61 K | $45.95 B |
| 11/05/2025 | $760.00 | $777.63 (2.32%) | $790.00 | $758.01 | 119.30 K | $47.04 B |
| 11/04/2025 | $750.23 | $759.41 (1.22%) | $772.50 | $733.65 | 123.90 K | $45.94 B |
| 11/03/2025 | $789.17 | $774.19 (-1.9%) | $803.60 | $771.31 | 148.35 K | $46.83 B |
| 10/31/2025 | $779.32 | $787.18 (1.01%) | $793.00 | $768.00 | 222.04 K | $47.62 B |
| 10/30/2025 | $765.34 | $771.84 (0.85%) | $796.28 | $763.11 | 217.70 K | $46.69 B |
| 10/29/2025 | $765.41 | $773.52 (1.06%) | $780.23 | $757.06 | 327.84 K | $46.79 B |
| 10/28/2025 | $744.00 | $762.27 (2.46%) | $762.92 | $735.58 | 278.60 K | $46.11 B |
| 10/27/2025 | $746.69 | $744.51 (-0.29%) | $754.61 | $737.25 | 192.75 K | $45.04 B |
| 10/24/2025 | $735.14 | $735.63 (0.07%) | $740.28 | $719.60 | 177.60 K | $44.50 B |
| 10/23/2025 | $695.00 | $714.94 (2.87%) | $721.43 | $695.00 | 117.00 K | $43.25 B |
| 10/22/2025 | $719.40 | $691.34 (-3.9%) | $722.50 | $665.76 | 223.20 K | $41.82 B |
| 10/21/2025 | $730.00 | $720.65 (-1.28%) | $734.72 | $709.76 | 133.76 K | $43.59 B |
| 10/20/2025 | $758.00 | $735.91 (-2.91%) | $760.51 | $733.47 | 118.03 K | $44.52 B |
| 10/17/2025 | $751.00 | $748.58 (-0.32%) | $757.92 | $720.05 | 209.60 K | $45.28 B |
| 10/16/2025 | $755.10 | $754.00 (-0.15%) | $772.63 | $752.39 | 188.49 K | $45.61 B |
| 10/15/2025 | $760.00 | $750.22 (-1.29%) | $771.50 | $746.28 | 211.02 K | $45.38 B |
| 10/14/2025 | $678.20 | $754.73 (11.28%) | $773.95 | $668.00 | 337.51 K | $45.65 B |
| 10/13/2025 | $681.57 | $686.85 (0.77%) | $691.67 | $665.34 | 241.90 K | $41.55 B |
| 10/10/2025 | $697.00 | $655.02 (-6.02%) | $704.31 | $655.02 | 200.97 K | $39.62 B |
| 10/09/2025 | $682.05 | $696.57 (2.13%) | $705.78 | $671.67 | 203.39 K | $42.14 B |
| 10/08/2025 | $677.88 | $682.35 (0.66%) | $691.52 | $672.92 | 123.11 K | $41.28 B |
| 10/07/2025 | $667.01 | $671.82 (0.72%) | $675.56 | $657.17 | 132.85 K | $40.64 B |
| 10/06/2025 | $670.00 | $663.97 (-0.9%) | $680.17 | $645.00 | 191.04 K | $40.16 B |
| 10/03/2025 | $686.09 | $662.37 (-3.46%) | $689.36 | $660.92 | 169.10 K | $40.07 B |
| 10/02/2025 | $680.00 | $677.81 (-0.32%) | $688.00 | $660.54 | 171.43 K | $41.00 B |
| 10/01/2025 | $657.85 | $674.35 (2.51%) | $676.66 | $653.88 | 121.19 K | $40.79 B |
| 09/30/2025 | $658.25 | $660.58 (0.35%) | $675.00 | $644.05 | 374.64 K | $39.96 B |
| 09/29/2025 | $665.00 | $658.23 (-1.02%) | $676.25 | $656.47 | 196.28 K | $39.82 B |
| 09/26/2025 | $642.95 | $650.10 (1.11%) | $654.17 | $639.03 | 148.69 K | $39.33 B |
| 09/25/2025 | $628.42 | $643.96 (2.47%) | $646.08 | $623.04 | 163.92 K | $38.95 B |
| 09/24/2025 | $651.79 | $638.56 (-2.03%) | $651.94 | $631.48 | 232.73 K | $38.63 B |
| 09/23/2025 | $644.74 | $655.69 (1.7%) | $657.12 | $637.61 | 243.97 K | $39.66 B |
| 09/22/2025 | $636.00 | $642.14 (0.97%) | $649.90 | $636.00 | 150.18 K | $38.84 B |
| 09/19/2025 | $626.68 | $635.65 (1.43%) | $639.05 | $620.63 | 237.90 K | $38.45 B |
| 09/18/2025 | $620.55 | $627.02 (1.04%) | $627.80 | $612.39 | 139.05 K | $37.93 B |
| 09/17/2025 | $596.21 | $607.54 (1.9%) | $611.88 | $590.98 | 137.70 K | $36.75 B |
| 09/16/2025 | $617.78 | $597.91 (-3.22%) | $617.78 | $585.69 | 190.24 K | $36.17 B |
| 09/15/2025 | $605.90 | $614.49 (1.42%) | $620.14 | $601.70 | 120.01 K | $37.17 B |
| 09/12/2025 | $605.17 | $604.78 (-0.06%) | $608.94 | $593.35 | 158.19 K | $36.58 B |
| 09/11/2025 | $605.50 | $612.86 (1.22%) | $621.10 | $605.50 | 158.51 K | $37.07 B |
| 09/10/2025 | $600.00 | $605.66 (0.94%) | $616.18 | $600.00 | 150.45 K | $36.64 B |
| 09/09/2025 | $586.12 | $598.70 (2.15%) | $599.61 | $580.00 | 131.73 K | $36.22 B |
| 09/08/2025 | $579.00 | $583.53 (0.78%) | $588.68 | $577.21 | 156.16 K | $35.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
