5 DAY PERFORMANCE
-26.15%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
+21.01%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+118.56%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1,020.54 | $1,003.85 (-1.64%) | $1,022.54 | $989.00 | 45.07 K | $60.73 B |
| 05/05/2026 | $1,007.82 | $1,014.90 (0.7%) | $1,028.69 | $1,001.00 | 59.07 K | $61.40 B |
| 05/04/2026 | $1,031.70 | $1,004.08 (-2.68%) | $1,032.36 | $1,000.76 | 40.47 K | $60.75 B |
| 05/01/2026 | $1,022.98 | $1,019.75 (-0.32%) | $1,038.38 | $1,009.38 | 56.79 K | $61.69 B |
| 04/30/2026 | $990.00 | $1,012.01 (2.22%) | $1,024.33 | $967.45 | 64.04 K | $61.23 B |
| 04/29/2026 | $969.00 | $971.00 (0.21%) | $979.33 | $953.14 | 77.32 K | $58.75 B |
| 04/28/2026 | $988.38 | $964.26 (-2.44%) | $1,000.73 | $935.00 | 136.67 K | $58.34 B |
| 04/27/2026 | $1,028.25 | $1,009.43 (-1.83%) | $1,028.25 | $991.39 | 60.83 K | $61.07 B |
| 04/24/2026 | $1,049.97 | $1,033.33 (-1.58%) | $1,062.50 | $1,024.42 | 50.12 K | $62.52 B |
| 04/23/2026 | $1,010.00 | $1,037.87 (2.76%) | $1,063.02 | $991.00 | 79.40 K | $62.79 B |
| 04/22/2026 | $1,040.00 | $1,004.73 (-3.39%) | $1,080.99 | $986.35 | 194.14 K | $60.79 B |
| 04/21/2026 | $1,091.27 | $1,027.44 (-5.85%) | $1,099.99 | $994.95 | 244.34 K | $62.16 B |
| 04/20/2026 | $1,093.40 | $1,081.57 (-1.08%) | $1,093.40 | $1,070.87 | 67.20 K | $65.43 B |
| 04/17/2026 | $1,046.44 | $1,084.50 (3.64%) | $1,088.18 | $1,045.01 | 86.06 K | $65.61 B |
| 04/16/2026 | $998.65 | $1,039.13 (4.05%) | $1,044.61 | $980.00 | 112.00 K | $62.87 B |
| 04/15/2026 | $985.08 | $1,006.56 (2.18%) | $1,010.80 | $951.88 | 183.62 K | $60.90 B |
| 04/14/2026 | $968.00 | $991.66 (2.44%) | $991.66 | $934.96 | 139.29 K | $60.00 B |
| 04/13/2026 | $917.41 | $951.04 (3.67%) | $951.04 | $910.00 | 86.68 K | $57.54 B |
| 04/10/2026 | $919.95 | $925.70 (0.63%) | $931.60 | $903.62 | 75.40 K | $56.00 B |
| 04/09/2026 | $900.00 | $907.23 (0.8%) | $913.90 | $882.96 | 63.94 K | $54.89 B |
| 04/08/2026 | $878.67 | $900.50 (2.48%) | $914.36 | $871.19 | 134.67 K | $54.48 B |
| 04/07/2026 | $830.00 | $836.90 (0.83%) | $850.19 | $823.52 | 77.30 K | $50.63 B |
| 04/06/2026 | $845.00 | $840.12 (-0.58%) | $851.99 | $833.46 | 85.14 K | $50.83 B |
| 04/02/2026 | $790.00 | $840.90 (6.44%) | $851.55 | $790.00 | 71.68 K | $50.87 B |
| 04/01/2026 | $809.07 | $822.99 (1.72%) | $837.52 | $806.74 | 81.88 K | $49.79 B |
| 03/31/2026 | $753.03 | $790.29 (4.95%) | $791.43 | $747.37 | 93.37 K | $47.81 B |
| 03/30/2026 | $792.31 | $736.95 (-6.99%) | $792.31 | $720.09 | 94.34 K | $44.59 B |
| 03/27/2026 | $775.00 | $779.92 (0.63%) | $795.00 | $765.02 | 68.14 K | $47.19 B |
| 03/26/2026 | $825.00 | $778.09 (-5.69%) | $833.74 | $775.00 | 93.36 K | $47.07 B |
| 03/25/2026 | $854.00 | $839.05 (-1.75%) | $854.00 | $834.17 | 79.43 K | $50.76 B |
| 03/24/2026 | $809.00 | $834.48 (3.15%) | $842.00 | $801.00 | 120.52 K | $50.49 B |
| 03/23/2026 | $774.95 | $809.36 (4.44%) | $814.92 | $774.00 | 80.30 K | $48.97 B |
| 03/20/2026 | $790.75 | $765.27 (-3.22%) | $790.75 | $755.44 | 91.87 K | $46.30 B |
| 03/19/2026 | $774.19 | $794.23 (2.59%) | $802.82 | $757.84 | 63.80 K | $48.05 B |
| 03/18/2026 | $793.99 | $784.88 (-1.15%) | $810.00 | $777.00 | 84.12 K | $47.49 B |
| 03/17/2026 | $770.63 | $788.52 (2.32%) | $792.00 | $761.00 | 98.19 K | $47.71 B |
| 03/16/2026 | $765.24 | $775.79 (1.38%) | $787.02 | $765.24 | 69.43 K | $46.94 B |
| 03/13/2026 | $759.80 | $759.84 (0.01%) | $775.00 | $748.86 | 70.12 K | $45.97 B |
| 03/12/2026 | $755.08 | $749.88 (-0.69%) | $766.46 | $735.10 | 100.03 K | $45.37 B |
| 03/11/2026 | $762.28 | $765.86 (0.47%) | $777.70 | $757.41 | 114.46 K | $46.33 B |
| 03/10/2026 | $764.98 | $769.58 (0.6%) | $779.47 | $764.22 | 64.74 K | $46.56 B |
| 03/09/2026 | $731.38 | $752.49 (2.89%) | $758.34 | $727.19 | 79.50 K | $45.53 B |
| 03/06/2026 | $755.20 | $749.40 (-0.77%) | $773.43 | $743.29 | 56.40 K | $45.34 B |
| 03/05/2026 | $781.62 | $774.25 (-0.94%) | $786.99 | $743.11 | 75.55 K | $46.84 B |
| 03/04/2026 | $776.69 | $798.38 (2.79%) | $803.47 | $768.93 | 96.86 K | $48.30 B |
| 03/03/2026 | $772.00 | $762.35 (-1.25%) | $780.51 | $731.30 | 138.80 K | $46.12 B |
| 03/02/2026 | $755.03 | $798.47 (5.75%) | $799.16 | $755.03 | 103.56 K | $48.31 B |
| 02/27/2026 | $760.57 | $766.99 (0.84%) | $773.89 | $750.93 | 74.90 K | $46.40 B |
| 02/26/2026 | $754.17 | $760.84 (0.88%) | $764.18 | $725.50 | 85.50 K | $46.03 B |
| 02/25/2026 | $761.02 | $755.43 (-0.73%) | $767.80 | $746.00 | 100.09 K | $45.70 B |
| 02/24/2026 | $728.00 | $758.69 (4.22%) | $767.52 | $728.00 | 93.52 K | $45.90 B |
| 02/23/2026 | $742.05 | $726.30 (-2.12%) | $753.00 | $723.24 | 102.72 K | $43.94 B |
| 02/20/2026 | $723.18 | $750.32 (3.75%) | $754.87 | $716.00 | 142.70 K | $45.39 B |
| 02/19/2026 | $706.52 | $718.74 (1.73%) | $729.60 | $692.09 | 111.95 K | $43.48 B |
| 02/18/2026 | $692.31 | $707.15 (2.14%) | $718.40 | $692.31 | 133.45 K | $42.78 B |
| 02/17/2026 | $704.17 | $695.55 (-1.22%) | $708.38 | $687.71 | 66.00 K | $42.08 B |
| 02/13/2026 | $710.00 | $720.06 (1.42%) | $736.52 | $695.99 | 92.80 K | $43.56 B |
| 02/12/2026 | $712.72 | $706.08 (-0.93%) | $725.28 | $688.78 | 92.91 K | $42.72 B |
| 02/11/2026 | $727.50 | $713.11 (-1.98%) | $728.00 | $701.41 | 123.21 K | $43.14 B |
| 02/10/2026 | $719.89 | $718.46 (-0.2%) | $731.14 | $704.55 | 132.97 K | $43.47 B |
| 02/09/2026 | $617.57 | $712.38 (15.35%) | $715.00 | $617.57 | 203.07 K | $43.10 B |
| 02/06/2026 | $605.00 | $622.33 (2.86%) | $635.00 | $541.41 | 243.32 K | $37.65 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.
