5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
+28.22%
3 MONTH PERFORMANCE
+32.63%
6 MONTH PERFORMANCE
+74.10%
YEAR-TO-DATE PERFORMANCE
+27.54%
1 YEAR PERFORMANCE
+109.16%
Ubiquiti Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $692.31 | $707.15 (2.14%) | $718.40 | $692.31 | 133.40 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 |
| 02/05/2026 | $540.00 | $576.00 (6.67%) | $583.00 | $540.00 | 226.00 K | $34.85 B |
| 02/04/2026 | $571.48 | $548.24 (-4.07%) | $579.51 | $541.88 | 92.91 K | $33.17 B |
| 02/03/2026 | $552.41 | $569.16 (3.03%) | $575.13 | $541.00 | 82.23 K | $34.43 B |
| 02/02/2026 | $542.50 | $544.84 (0.43%) | $556.71 | $541.96 | 111.00 K | $32.96 B |
| 01/30/2026 | $560.73 | $551.42 (-1.66%) | $580.00 | $544.26 | 143.93 K | $33.36 B |
| 01/29/2026 | $554.23 | $566.38 (2.19%) | $569.62 | $544.29 | 83.10 K | $34.27 B |
| 01/28/2026 | $551.70 | $554.74 (0.55%) | $561.55 | $545.40 | 84.10 K | $33.56 B |
| 01/27/2026 | $535.80 | $546.68 (2.03%) | $549.89 | $525.71 | 123.56 K | $33.07 B |
| 01/26/2026 | $548.40 | $548.99 (0.11%) | $557.19 | $535.66 | 113.26 K | $33.21 B |
| 01/23/2026 | $559.89 | $548.10 (-2.11%) | $559.89 | $541.32 | 73.62 K | $33.16 B |
| 01/22/2026 | $555.92 | $562.45 (1.17%) | $570.24 | $552.00 | 124.81 K | $34.03 B |
| 01/21/2026 | $567.07 | $545.05 (-3.88%) | $567.07 | $526.48 | 132.53 K | $32.97 B |
| 01/20/2026 | $534.65 | $562.94 (5.29%) | $572.00 | $530.01 | 140.20 K | $34.06 B |
| 01/16/2026 | $558.96 | $550.39 (-1.53%) | $560.87 | $547.00 | 72.10 K | $33.30 B |
| 01/15/2026 | $568.53 | $553.52 (-2.64%) | $570.85 | $551.91 | 89.24 K | $33.49 B |
| 01/14/2026 | $587.00 | $558.04 (-4.93%) | $591.64 | $557.23 | 88.51 K | $33.76 B |
| 01/13/2026 | $584.95 | $587.00 (0.35%) | $601.88 | $575.46 | 113.52 K | $35.51 B |
| 01/12/2026 | $556.70 | $580.38 (4.25%) | $583.63 | $556.13 | 135.05 K | $35.11 B |
| 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 |
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.
