5 DAY PERFORMANCE
+32.03%
1 MONTH PERFORMANCE
+34.72%
3 MONTH PERFORMANCE
+27.76%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+18.47%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $599.86 | $590.42 (-1.57%) | $599.86 | $588.75 | 5.20 K | |
| 09/18/2026 | $601.00 | $589.48 (-1.92%) | $607.18 | $582.05 | 236.10 K | $35.67 B |
| 09/17/2026 | $580.99 | $596.44 (2.66%) | $600.32 | $578.63 | 146.01 K | $36.09 B |
| 09/16/2026 | $570.87 | $570.37 (-0.09%) | $576.81 | $559.44 | 119.87 K | $34.51 B |
| 09/15/2026 | $559.90 | $562.75 (0.51%) | $569.78 | $553.11 | 132.21 K | $34.05 B |
| 09/14/2026 | $546.72 | $552.91 (1.13%) | $564.79 | $546.72 | 119.00 K | $33.46 B |
| 09/11/2026 | $544.89 | $564.15 (3.53%) | $564.15 | $539.35 | 132.37 K | $34.14 B |
| 09/10/2026 | $517.20 | $536.84 (3.8%) | $559.99 | $517.00 | 310.20 K | $32.48 B |
| 09/09/2026 | $575.00 | $520.58 (-9.46%) | $580.50 | $500.23 | 396.58 K | $31.50 B |
| 09/08/2026 | $581.43 | $580.53 (-0.15%) | $585.85 | $567.16 | 150.63 K | $35.13 B |
| 09/04/2026 | $596.43 | $579.66 (-2.81%) | $605.89 | $576.61 | 158.94 K | $35.08 B |
| 09/03/2026 | $601.74 | $595.96 (-0.96%) | $616.49 | $594.90 | 142.95 K | $36.06 B |
| 09/02/2026 | $584.43 | $598.37 (2.39%) | $601.60 | $580.00 | 171.83 K | $36.21 B |
| 09/01/2026 | $590.20 | $586.78 (-0.58%) | $593.18 | $577.48 | 201.90 K | $35.51 B |
| 08/31/2026 | $594.05 | $590.02 (-0.68%) | $604.83 | $586.08 | 164.00 K | $35.70 B |
| 08/28/2026 | $600.00 | $599.35 (-0.11%) | $627.30 | $594.57 | 186.34 K | $36.27 B |
| 08/27/2026 | $588.00 | $592.85 (0.82%) | $598.22 | $578.24 | 170.20 K | $35.87 B |
| 08/26/2026 | $575.41 | $596.80 (3.72%) | $597.05 | $574.98 | 184.18 K | $36.11 B |
| 08/25/2026 | $558.92 | $575.79 (3.02%) | $576.18 | $557.53 | 205.90 K | $34.84 B |
| 08/24/2026 | $540.01 | $553.11 (2.43%) | $577.46 | $530.00 | 240.20 K | $33.47 B |
| 08/21/2026 | $597.00 | $559.00 (-6.37%) | $597.00 | $515.00 | 449.60 K | $33.83 B |
| 08/20/2026 | $583.92 | $573.87 (-1.72%) | $596.30 | $566.28 | 291.03 K | $34.72 B |
| 08/19/2026 | $581.88 | $590.68 (1.51%) | $595.92 | $573.43 | 151.12 K | $35.74 B |
| 08/18/2026 | $564.41 | $583.13 (3.32%) | $596.09 | $564.41 | 218.66 K | $35.29 B |
| 08/17/2026 | $574.62 | $583.67 (1.57%) | $613.43 | $557.78 | 187.34 K | $35.32 B |
| 08/14/2026 | $583.74 | $572.80 (-1.87%) | $585.00 | $569.17 | 59.44 K | $34.67 B |
| 08/13/2026 | $574.86 | $583.00 (1.42%) | $587.33 | $572.05 | 80.00 K | $35.28 B |
| 08/12/2026 | $588.30 | $577.76 (-1.79%) | $596.00 | $577.37 | 85.41 K | $34.97 B |
| 08/11/2026 | $573.46 | $573.26 (-0.03%) | $588.49 | $568.01 | 70.70 K | $34.69 B |
| 08/10/2026 | $569.68 | $570.47 (0.14%) | $576.15 | $560.00 | 98.22 K | $34.53 B |
| 08/07/2026 | $575.00 | $566.27 (-1.52%) | $575.00 | $565.26 | 67.96 K | $34.27 B |
| 08/06/2026 | $563.06 | $567.22 (0.74%) | $574.66 | $561.46 | 86.61 K | $34.33 B |
| 08/05/2026 | $562.99 | $569.12 (1.09%) | $575.00 | $556.23 | 78.12 K | $34.44 B |
| 08/04/2026 | $560.23 | $560.00 (-0.04%) | $572.28 | $555.36 | 112.05 K | $33.89 B |
| 08/03/2026 | $552.67 | $548.66 (-0.73%) | $563.75 | $540.01 | 80.00 K | $33.21 B |
| 07/31/2026 | $542.69 | $556.52 (2.55%) | $560.00 | $542.03 | 95.00 K | $33.68 B |
| 07/30/2026 | $535.92 | $533.23 (-0.5%) | $542.00 | $529.80 | 78.90 K | $32.27 B |
| 07/29/2026 | $529.36 | $522.87 (-1.23%) | $535.92 | $518.89 | 56.20 K | $31.64 B |
| 07/28/2026 | $533.02 | $534.72 (0.32%) | $537.66 | $524.08 | 69.76 K | $32.36 B |
| 07/27/2026 | $535.89 | $539.61 (0.69%) | $540.72 | $525.69 | 71.50 K | $32.66 B |
| 07/24/2026 | $526.89 | $525.70 (-0.23%) | $536.90 | $521.68 | 54.50 K | $31.82 B |
| 07/23/2026 | $527.90 | $529.36 (0.28%) | $542.52 | $526.67 | 64.41 K | $32.04 B |
| 07/22/2026 | $531.56 | $537.50 (1.12%) | $543.96 | $531.56 | 90.20 K | $32.53 B |
| 07/21/2026 | $540.80 | $535.94 (-0.9%) | $548.71 | $528.69 | 146.50 K | $32.44 B |
| 07/20/2026 | $548.02 | $532.41 (-2.85%) | $554.48 | $526.97 | 123.05 K | $32.22 B |
| 07/17/2026 | $528.99 | $545.95 (3.21%) | $552.44 | $526.17 | 98.20 K | $33.04 B |
| 07/16/2026 | $533.99 | $543.92 (1.86%) | $544.09 | $528.13 | 79.44 K | $32.92 B |
| 07/15/2026 | $558.26 | $542.54 (-2.82%) | $563.46 | $530.94 | 77.30 K | $32.84 B |
| 07/14/2026 | $548.78 | $549.51 (0.13%) | $553.21 | $528.93 | 94.23 K | $33.26 B |
| 07/13/2026 | $546.40 | $540.67 (-1.05%) | $553.72 | $538.69 | 84.42 K | $32.72 B |
| 07/10/2026 | $541.16 | $550.99 (1.82%) | $551.00 | $539.59 | 65.25 K | $33.35 B |
| 07/09/2026 | $537.30 | $544.43 (1.33%) | $544.72 | $528.21 | 60.50 K | $32.95 B |
| 07/08/2026 | $524.22 | $527.59 (0.64%) | $533.88 | $521.90 | 80.92 K | $31.93 B |
| 07/07/2026 | $526.81 | $525.82 (-0.19%) | $534.05 | $518.02 | 96.20 K | $31.82 B |
| 07/06/2026 | $525.00 | $537.42 (2.37%) | $548.85 | $525.00 | 158.80 K | $32.53 B |
| 07/02/2026 | $531.46 | $525.38 (-1.14%) | $542.62 | $517.54 | 104.01 K | $31.80 B |
| 07/01/2026 | $529.37 | $536.38 (1.32%) | $550.47 | $524.96 | 99.30 K | $32.46 B |
| 06/30/2026 | $543.72 | $534.03 (-1.78%) | $551.50 | $532.02 | 96.80 K | $32.32 B |
| 06/29/2026 | $522.60 | $545.72 (4.42%) | $551.40 | $520.06 | 189.21 K | $33.03 B |
| 06/26/2026 | $545.03 | $526.33 (-3.43%) | $545.03 | $524.19 | 130.70 K | $31.85 B |
| 06/25/2026 | $554.76 | $541.10 (-2.46%) | $561.87 | $534.01 | 118.32 K | $32.75 B |
| 06/24/2026 | $561.00 | $550.00 (-1.96%) | $570.68 | $549.16 | 129.70 K | $33.29 B |
| 06/23/2026 | $560.64 | $563.03 (0.43%) | $575.79 | $551.48 | 94.50 K | $34.08 B |
| 06/22/2026 | $589.48 | $579.45 (-1.7%) | $592.00 | $573.38 | 113.10 K | $35.07 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.
