5 DAY PERFORMANCE
+35.32%
1 MONTH PERFORMANCE
+43.22%
3 MONTH PERFORMANCE
-18.73%
6 MONTH PERFORMANCE
+21.01%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+63.53%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $577.89 | $589.46 (2%) | $593.42 | $570.00 | 201.20 K | $35.67 B |
| 06/17/2026 | $563.83 | $562.82 (-0.18%) | $573.38 | $553.90 | 115.16 K | $34.06 B |
| 06/16/2026 | $573.97 | $558.16 (-2.75%) | $576.95 | $555.68 | 126.30 K | $33.78 B |
| 06/15/2026 | $607.54 | $574.74 (-5.4%) | $610.05 | $572.43 | 101.54 K | $34.78 B |
| 06/12/2026 | $587.80 | $588.73 (0.16%) | $602.66 | $579.36 | 100.12 K | $35.63 B |
| 06/11/2026 | $566.58 | $581.77 (2.68%) | $584.61 | $560.93 | 111.72 K | $35.21 B |
| 06/10/2026 | $559.00 | $557.55 (-0.26%) | $572.00 | $548.00 | 130.20 K | $33.74 B |
| 06/09/2026 | $580.00 | $563.78 (-2.8%) | $590.20 | $541.69 | 125.39 K | $34.12 B |
| 06/08/2026 | $572.93 | $572.77 (-0.03%) | $590.23 | $565.33 | 165.12 K | $34.66 B |
| 06/05/2026 | $565.97 | $567.33 (0.24%) | $578.34 | $561.00 | 92.90 K | $34.34 B |
| 06/04/2026 | $561.44 | $581.30 (3.54%) | $584.47 | $559.00 | 78.65 K | $35.18 B |
| 06/03/2026 | $581.24 | $576.13 (-0.88%) | $587.00 | $560.71 | 102.76 K | $34.87 B |
| 06/02/2026 | $583.48 | $588.57 (0.87%) | $595.99 | $566.45 | 244.34 K | $35.62 B |
| 06/01/2026 | $575.00 | $575.45 (0.08%) | $598.50 | $568.20 | 125.94 K | $34.83 B |
| 05/29/2026 | $594.50 | $583.86 (-1.79%) | $603.77 | $575.50 | 139.23 K | $35.34 B |
| 05/28/2026 | $606.65 | $595.01 (-1.92%) | $611.50 | $592.25 | 87.15 K | $36.01 B |
| 05/27/2026 | $619.05 | $609.90 (-1.48%) | $623.67 | $595.01 | 142.57 K | $36.91 B |
| 05/26/2026 | $621.09 | $608.16 (-2.08%) | $621.09 | $591.00 | 172.50 K | $36.81 B |
| 05/22/2026 | $590.62 | $610.81 (3.42%) | $621.13 | $586.80 | 189.42 K | $36.97 B |
| 05/21/2026 | $590.22 | $586.31 (-0.66%) | $599.35 | $578.94 | 129.81 K | $35.48 B |
| 05/20/2026 | $592.18 | $599.21 (1.19%) | $605.00 | $579.95 | 153.53 K | $36.26 B |
| 05/19/2026 | $590.00 | $583.90 (-1.03%) | $605.00 | $575.14 | 151.40 K | $35.34 B |
| 05/18/2026 | $625.00 | $604.00 (-3.36%) | $625.00 | $592.42 | 175.12 K | $36.55 B |
| 05/15/2026 | $641.09 | $623.25 (-2.78%) | $647.00 | $622.70 | 148.12 K | $37.72 B |
| 05/14/2026 | $668.05 | $660.01 (-1.2%) | $684.99 | $639.64 | 143.71 K | $39.94 B |
| 05/13/2026 | $703.49 | $664.77 (-5.5%) | $707.00 | $664.00 | 173.70 K | $40.23 B |
| 05/12/2026 | $737.01 | $703.49 (-4.55%) | $743.47 | $690.00 | 194.42 K | $42.58 B |
| 05/11/2026 | $823.20 | $738.61 (-10.28%) | $835.75 | $728.19 | 269.65 K | $44.70 B |
| 05/08/2026 | $870.00 | $842.10 (-3.21%) | $901.86 | $790.01 | 255.97 K | $50.96 B |
| 05/07/2026 | $1,015.93 | $926.69 (-8.78%) | $1,021.43 | $910.00 | 209.08 K | $56.08 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.
