5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-14.38%
6 MONTH PERFORMANCE
+40.33%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
+56.05%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $552.79 | $559.91 (1.29%) | $563.47 | $543.11 | 99.22 K | $33.87 B |
| 01/08/2026 | $558.02 | $549.20 (-1.58%) | $559.09 | $540.00 | 106.54 K | $33.22 B |
| 01/07/2026 | $569.64 | $563.47 (-1.08%) | $569.64 | $555.20 | 84.10 K | $34.08 B |
| 01/06/2026 | $565.00 | $569.57 (0.81%) | $570.58 | $547.71 | 98.40 K | $34.45 B |
| 01/05/2026 | $574.15 | $564.30 (-1.72%) | $579.58 | $556.49 | 80.48 K | $34.14 B |
| 01/02/2026 | $558.88 | $566.28 (1.32%) | $581.00 | $558.88 | 81.14 K | $34.25 B |
| 12/31/2025 | $561.75 | $553.35 (-1.5%) | $565.07 | $553.34 | 82.26 K | $33.47 B |
| 12/30/2025 | $568.00 | $561.61 (-1.12%) | $572.45 | $560.67 | 84.00 K | $33.97 B |
| 12/29/2025 | $565.00 | $567.17 (0.38%) | $571.39 | $560.57 | 50.01 K | $34.31 B |
| 12/26/2025 | $571.52 | $570.72 (-0.14%) | $575.10 | $565.00 | 84.73 K | $34.52 B |
| 12/24/2025 | $567.00 | $571.23 (0.75%) | $575.11 | $566.95 | 31.50 K | $34.55 B |
| 12/23/2025 | $568.62 | $572.82 (0.74%) | $578.65 | $565.00 | 59.80 K | $34.65 B |
| 12/22/2025 | $571.65 | $575.14 (0.61%) | $580.49 | $570.76 | 81.30 K | $34.79 B |
| 12/19/2025 | $550.80 | $564.62 (2.51%) | $565.66 | $546.00 | 207.96 K | $34.15 B |
| 12/18/2025 | $557.27 | $551.67 (-1%) | $562.11 | $548.74 | 63.87 K | $33.37 B |
| 12/17/2025 | $558.78 | $542.54 (-2.91%) | $560.93 | $540.03 | 80.95 K | $32.82 B |
| 12/16/2025 | $552.93 | $558.39 (0.99%) | $560.65 | $548.00 | 61.72 K | $33.78 B |
| 12/15/2025 | $569.70 | $555.13 (-2.56%) | $571.99 | $550.00 | 75.70 K | $33.58 B |
| 12/12/2025 | $578.95 | $561.30 (-3.05%) | $580.58 | $549.69 | 90.85 K | $33.95 B |
| 12/11/2025 | $584.28 | $584.85 (0.1%) | $587.70 | $563.74 | 104.76 K | $35.38 B |
| 12/10/2025 | $586.00 | $584.24 (-0.3%) | $595.00 | $571.68 | 109.06 K | $35.34 B |
| 12/09/2025 | $578.93 | $583.85 (0.85%) | $587.00 | $577.28 | 49.70 K | $35.32 B |
| 12/08/2025 | $585.58 | $581.67 (-0.67%) | $594.99 | $575.00 | 92.90 K | $35.19 B |
| 12/05/2025 | $570.00 | $577.92 (1.39%) | $579.71 | $561.00 | 79.48 K | $34.96 B |
| 12/04/2025 | $556.64 | $568.48 (2.13%) | $579.64 | $551.07 | 120.91 K | $34.39 B |
| 12/03/2025 | $557.05 | $563.70 (1.19%) | $563.87 | $540.17 | 109.80 K | $34.10 B |
| 12/02/2025 | $575.34 | $559.60 (-2.74%) | $579.92 | $549.00 | 205.53 K | $33.85 B |
| 12/01/2025 | $569.10 | $564.92 (-0.73%) | $574.90 | $555.53 | 152.68 K | $34.17 B |
| 11/28/2025 | $574.96 | $583.09 (1.41%) | $583.85 | $572.00 | 63.42 K | $35.27 B |
| 11/26/2025 | $573.44 | $574.92 (0.26%) | $585.94 | $568.83 | 106.81 K | $34.78 B |
| 11/25/2025 | $560.42 | $570.81 (1.85%) | $574.00 | $548.00 | 115.36 K | $34.53 B |
| 11/24/2025 | $530.50 | $556.40 (4.88%) | $560.01 | $530.50 | 108.50 K | $33.66 B |
| 11/21/2025 | $516.00 | $530.62 (2.83%) | $534.85 | $505.73 | 296.73 K | $32.10 B |
| 11/20/2025 | $550.00 | $515.44 (-6.28%) | $559.53 | $509.71 | 131.36 K | $31.18 B |
| 11/19/2025 | $532.04 | $535.07 (0.57%) | $553.48 | $532.04 | 152.15 K | $32.37 B |
| 11/18/2025 | $537.23 | $532.10 (-0.95%) | $549.50 | $527.00 | 159.58 K | $32.19 B |
| 11/17/2025 | $554.68 | $541.50 (-2.38%) | $565.66 | $536.63 | 167.79 K | $32.76 B |
| 11/14/2025 | $539.80 | $558.56 (3.48%) | $570.00 | $538.88 | 157.22 K | $33.79 B |
| 11/13/2025 | $581.24 | $557.65 (-4.06%) | $586.00 | $544.34 | 173.25 K | $33.73 B |
| 11/12/2025 | $583.35 | $584.81 (0.25%) | $588.00 | $568.14 | 160.00 K | $35.38 B |
| 11/11/2025 | $581.15 | $581.37 (0.04%) | $593.40 | $570.14 | 161.90 K | $35.17 B |
| 11/10/2025 | $632.82 | $589.43 (-6.86%) | $636.88 | $585.38 | 236.03 K | $35.66 B |
| 11/07/2025 | $700.00 | $612.19 (-12.54%) | $701.71 | $606.60 | 381.70 K | $37.03 B |
| 11/06/2025 | $781.15 | $759.57 (-2.76%) | $789.07 | $739.13 | 267.61 K | $45.95 B |
| 11/05/2025 | $760.00 | $777.63 (2.32%) | $790.00 | $758.01 | 119.30 K | $47.04 B |
| 11/04/2025 | $750.23 | $759.41 (1.22%) | $772.50 | $733.65 | 123.90 K | $45.94 B |
| 11/03/2025 | $789.17 | $774.19 (-1.9%) | $803.60 | $771.31 | 148.35 K | $46.83 B |
| 10/31/2025 | $779.32 | $787.18 (1.01%) | $793.00 | $768.00 | 222.04 K | $47.62 B |
| 10/30/2025 | $765.34 | $771.84 (0.85%) | $796.28 | $763.11 | 217.70 K | $46.69 B |
| 10/29/2025 | $765.41 | $773.52 (1.06%) | $780.23 | $757.06 | 327.84 K | $46.79 B |
| 10/28/2025 | $744.00 | $762.27 (2.46%) | $762.92 | $735.58 | 278.60 K | $46.11 B |
| 10/27/2025 | $746.69 | $744.51 (-0.29%) | $754.61 | $737.25 | 192.75 K | $45.04 B |
| 10/24/2025 | $735.14 | $735.63 (0.07%) | $740.28 | $719.60 | 177.60 K | $44.50 B |
| 10/23/2025 | $695.00 | $714.94 (2.87%) | $721.43 | $695.00 | 117.00 K | $43.25 B |
| 10/22/2025 | $719.40 | $691.34 (-3.9%) | $722.50 | $665.76 | 223.20 K | $41.82 B |
| 10/21/2025 | $730.00 | $720.65 (-1.28%) | $734.72 | $709.76 | 133.76 K | $43.59 B |
| 10/20/2025 | $758.00 | $735.91 (-2.91%) | $760.51 | $733.47 | 118.03 K | $44.52 B |
| 10/17/2025 | $751.00 | $748.58 (-0.32%) | $757.92 | $720.05 | 209.60 K | $45.28 B |
| 10/16/2025 | $755.10 | $754.00 (-0.15%) | $772.63 | $752.39 | 188.49 K | $45.61 B |
| 10/15/2025 | $760.00 | $750.22 (-1.29%) | $771.50 | $746.28 | 211.02 K | $45.38 B |
| 10/14/2025 | $678.20 | $754.73 (11.28%) | $773.95 | $668.00 | 337.51 K | $45.65 B |
| 10/13/2025 | $681.57 | $686.85 (0.77%) | $691.67 | $665.34 | 241.90 K | $41.55 B |
| 10/10/2025 | $697.00 | $655.02 (-6.02%) | $704.31 | $655.02 | 200.97 K | $39.62 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.
