5 DAY PERFORMANCE
+33.57%
1 MONTH PERFORMANCE
+23.60%
3 MONTH PERFORMANCE
+32.32%
6 MONTH PERFORMANCE
-25.80%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
-3.16%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $537.00 | $509.68 (-5.09%) | $544.84 | $505.44 | 62.09 K | |
| 11/04/2026 | $549.79 | $561.00 (2.04%) | $564.82 | $532.39 | 146.93 K | $33.95 B |
| 11/03/2026 | $542.79 | $545.42 (0.48%) | $552.00 | $537.51 | 90.24 K | $33.00 B |
| 11/02/2026 | $568.81 | $540.08 (-5.05%) | $570.73 | $536.69 | 97.96 K | $32.68 B |
| 10/30/2026 | $599.87 | $563.81 (-6.01%) | $599.87 | $559.38 | 68.20 K | $34.12 B |
| 10/29/2026 | $603.01 | $606.71 (0.61%) | $617.23 | $601.42 | 55.00 K | $36.71 B |
| 10/28/2026 | $605.81 | $602.71 (-0.51%) | $605.81 | $590.01 | 55.62 K | $36.47 B |
| 10/27/2026 | $599.94 | $599.53 (-0.07%) | $609.22 | $591.01 | 64.30 K | $36.28 B |
| 10/26/2026 | $595.30 | $584.72 (-1.78%) | $597.06 | $584.25 | 55.51 K | $35.38 B |
| 10/23/2026 | $593.69 | $587.42 (-1.06%) | $601.64 | $586.73 | 69.77 K | $35.54 B |
| 10/22/2026 | $601.06 | $595.62 (-0.91%) | $601.06 | $585.12 | 74.70 K | $36.04 B |
| 10/21/2026 | $611.75 | $609.35 (-0.39%) | $614.80 | $598.50 | 60.61 K | $36.87 B |
| 10/20/2026 | $586.10 | $605.04 (3.23%) | $606.96 | $585.02 | 90.90 K | $36.61 B |
| 10/19/2026 | $606.91 | $591.48 (-2.54%) | $609.13 | $585.04 | 68.80 K | $35.79 B |
| 10/16/2026 | $612.34 | $600.86 (-1.87%) | $615.00 | $592.87 | 95.73 K | $36.36 B |
| 10/15/2026 | $595.00 | $617.99 (3.86%) | $619.73 | $581.89 | 106.68 K | $37.39 B |
| 10/14/2026 | $617.37 | $605.51 (-1.92%) | $617.37 | $595.30 | 104.75 K | $36.64 B |
| 10/13/2026 | $612.28 | $620.24 (1.3%) | $622.46 | $595.64 | 92.40 K | $37.53 B |
| 10/12/2026 | $653.01 | $619.56 (-5.12%) | $654.92 | $619.27 | 72.07 K | $37.49 B |
| 10/09/2026 | $650.00 | $657.29 (1.12%) | $663.05 | $642.13 | 92.70 K | $39.77 B |
| 10/08/2026 | $625.11 | $641.80 (2.67%) | $649.77 | $620.81 | 89.93 K | $38.84 B |
| 10/07/2026 | $616.10 | $634.66 (3.01%) | $638.22 | $613.52 | 93.00 K | $38.40 B |
| 10/06/2026 | $614.73 | $626.48 (1.91%) | $629.00 | $609.75 | 103.60 K | $37.91 B |
| 10/05/2026 | $623.10 | $609.29 (-2.22%) | $627.98 | $607.37 | 108.90 K | $36.87 B |
| 10/02/2026 | $620.00 | $620.52 (0.08%) | $623.52 | $600.78 | 117.15 K | $37.55 B |
| 10/01/2026 | $572.00 | $609.64 (6.58%) | $611.21 | $569.92 | 112.36 K | $36.89 B |
| 09/30/2026 | $560.24 | $567.53 (1.3%) | $569.67 | $556.21 | 109.58 K | $34.34 B |
| 09/29/2026 | $556.77 | $559.32 (0.46%) | $564.71 | $555.57 | 81.73 K | $33.84 B |
| 09/28/2026 | $557.78 | $553.37 (-0.79%) | $563.37 | $552.38 | 94.70 K | $33.48 B |
| 09/25/2026 | $568.38 | $560.67 (-1.36%) | $580.39 | $560.67 | 90.22 K | $33.93 B |
| 09/24/2026 | $563.35 | $563.11 (-0.04%) | $575.00 | $560.00 | 135.95 K | $34.07 B |
| 09/23/2026 | $580.00 | $573.40 (-1.14%) | $584.42 | $573.13 | 56.07 K | $34.70 B |
| 09/22/2026 | $585.40 | $580.88 (-0.77%) | $591.99 | $572.72 | 107.20 K | $35.15 B |
| 09/21/2026 | $596.85 | $586.17 (-1.79%) | $600.00 | $572.94 | 151.60 K | $35.47 B |
| 09/18/2026 | $601.00 | $589.48 (-1.92%) | $607.17 | $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 |
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.
