5 DAY PERFORMANCE
+27.76%
1 MONTH PERFORMANCE
+23.29%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
+31.47%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+93.72%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1,020.54 | $1,028.31 (0.76%) | $1,031.53 | $987.96 | 110.91 K | $62.23 B |
| 05/05/2026 | $1,007.82 | $1,014.90 (0.7%) | $1,028.69 | $1,001.00 | 59.07 K | $61.42 B |
| 05/04/2026 | $1,031.70 | $1,004.08 (-2.68%) | $1,032.36 | $1,000.76 | 40.47 K | $60.77 B |
| 05/01/2026 | $1,022.98 | $1,019.75 (-0.32%) | $1,038.38 | $1,009.38 | 56.79 K | $61.72 B |
| 04/30/2026 | $990.00 | $1,012.01 (2.22%) | $1,024.33 | $967.45 | 64.04 K | $61.25 B |
| 04/29/2026 | $969.00 | $971.00 (0.21%) | $979.33 | $953.14 | 77.32 K | $58.77 B |
| 04/28/2026 | $988.38 | $964.26 (-2.44%) | $1,000.73 | $935.00 | 136.67 K | $58.36 B |
| 04/27/2026 | $1,028.25 | $1,009.43 (-1.83%) | $1,028.25 | $991.39 | 60.83 K | $61.09 B |
| 04/24/2026 | $1,049.97 | $1,033.33 (-1.58%) | $1,062.50 | $1,024.42 | 50.12 K | $62.54 B |
| 04/23/2026 | $1,010.00 | $1,037.87 (2.76%) | $1,063.02 | $991.00 | 79.40 K | $62.81 B |
| 04/22/2026 | $1,040.00 | $1,004.73 (-3.39%) | $1,080.99 | $986.35 | 194.14 K | $60.81 B |
| 04/21/2026 | $1,091.27 | $1,027.44 (-5.85%) | $1,099.99 | $994.95 | 244.34 K | $62.18 B |
| 04/20/2026 | $1,093.40 | $1,081.57 (-1.08%) | $1,093.40 | $1,070.87 | 67.20 K | $65.46 B |
| 04/17/2026 | $1,046.44 | $1,084.50 (3.64%) | $1,088.18 | $1,045.01 | 86.06 K | $65.64 B |
| 04/16/2026 | $998.65 | $1,039.13 (4.05%) | $1,044.61 | $980.00 | 112.00 K | $62.89 B |
| 04/15/2026 | $985.08 | $1,006.56 (2.18%) | $1,010.80 | $951.88 | 183.62 K | $60.92 B |
| 04/14/2026 | $968.00 | $991.66 (2.44%) | $991.66 | $934.96 | 139.29 K | $60.02 B |
| 04/13/2026 | $917.41 | $951.04 (3.67%) | $951.04 | $910.00 | 86.68 K | $57.56 B |
| 04/10/2026 | $919.95 | $925.70 (0.63%) | $931.60 | $903.62 | 75.40 K | $56.02 B |
| 04/09/2026 | $900.00 | $907.23 (0.8%) | $913.90 | $882.96 | 63.94 K | $54.91 B |
| 04/08/2026 | $878.67 | $900.50 (2.48%) | $914.36 | $871.19 | 134.67 K | $54.50 B |
| 04/07/2026 | $830.00 | $836.90 (0.83%) | $850.19 | $823.52 | 77.30 K | $50.65 B |
| 04/06/2026 | $845.00 | $840.12 (-0.58%) | $851.99 | $833.46 | 85.14 K | $50.84 B |
| 04/02/2026 | $790.00 | $840.90 (6.44%) | $851.55 | $790.00 | 71.68 K | $50.89 B |
| 04/01/2026 | $809.07 | $822.99 (1.72%) | $837.52 | $806.74 | 81.88 K | $49.81 B |
| 03/31/2026 | $753.03 | $790.29 (4.95%) | $791.43 | $747.37 | 93.37 K | $47.83 B |
| 03/30/2026 | $792.31 | $736.95 (-6.99%) | $792.31 | $720.09 | 94.34 K | $44.60 B |
| 03/27/2026 | $775.00 | $779.92 (0.63%) | $795.00 | $765.02 | 68.14 K | $47.20 B |
| 03/26/2026 | $825.00 | $778.09 (-5.69%) | $833.74 | $775.00 | 93.36 K | $47.09 B |
| 03/25/2026 | $854.00 | $839.05 (-1.75%) | $854.00 | $834.17 | 79.43 K | $50.78 B |
| 03/24/2026 | $809.00 | $834.48 (3.15%) | $842.00 | $801.00 | 120.52 K | $50.50 B |
| 03/23/2026 | $774.95 | $809.36 (4.44%) | $814.92 | $774.00 | 80.30 K | $48.98 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.
