NYSE : UI
Ubiquiti Inc. — Price history
Technology · Communication Equipment · United States
Last price 563.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ubiquiti Inc. (UI) closed at 563.81 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 599.87 | 599.87 | 559.38 | 563.81 | 68,169 | -7.07% |
| 2026-10-29 | 603.01 | 617.23 | 601.415 | 606.71 | 54,979 | +0.66% |
| 2026-10-28 | 605.81 | 605.81 | 590.01 | 602.71 | 55,617 | +0.53% |
| 2026-10-27 | 599.94 | 609.22 | 591.01 | 599.53 | 64,282 | +2.53% |
| 2026-10-26 | 595.3 | 597.06 | 584.25 | 584.72 | 55,506 | -0.46% |
| 2026-10-23 | 593.69 | 601.638 | 586.73 | 587.42 | 69,774 | -1.38% |
| 2026-10-22 | 601.06 | 601.06 | 585.12 | 595.62 | 74,690 | -2.25% |
| 2026-10-21 | 611.75 | 614.8 | 598.5 | 609.35 | 60,610 | +0.71% |
| 2026-10-20 | 586.1 | 606.955 | 585.02 | 605.04 | 90,883 | +2.29% |
| 2026-10-19 | 606.91 | 609.13 | 585.035 | 591.48 | 68,779 | -1.56% |
| 2026-10-16 | 612.34 | 615 | 592.87 | 600.86 | 95,642 | -2.77% |
| 2026-10-15 | 595 | 619.73 | 581.89 | 617.99 | 106,593 | +2.06% |
| 2026-10-14 | 617.37 | 617.37 | 595.3 | 605.51 | 104,741 | -2.37% |
| 2026-10-13 | 612.28 | 622.46 | 595.64 | 620.24 | 92,357 | +0.11% |
| 2026-10-12 | 653.01 | 654.92 | 619.27 | 619.56 | 71,917 | -5.74% |
| 2026-10-09 | 650 | 663.048 | 642.13 | 657.29 | 92,325 | +2.41% |
| 2026-10-08 | 625.11 | 649.77 | 620.81 | 641.8 | 89,827 | +1.13% |
| 2026-10-07 | 616.1 | 638.22 | 613.52 | 634.66 | 92,936 | +1.31% |
| 2026-10-06 | 614.73 | 629 | 609.75 | 626.48 | 103,282 | +2.82% |
| 2026-10-05 | 623.1 | 627.98 | 607.365 | 609.29 | 108,806 | -1.81% |
| 2026-10-02 | 620 | 623.52 | 600.78 | 620.52 | 116,682 | +1.78% |
| 2026-10-01 | 572 | 611.21 | 569.916 | 609.64 | 112,129 | +7.42% |
| 2026-09-30 | 560.24 | 569.67 | 556.21 | 567.53 | 108,643 | +1.47% |
| 2026-09-29 | 556.77 | 564.71 | 555.57 | 559.32 | 79,673 | +1.08% |
| 2026-09-28 | 557.78 | 563.37 | 552.38 | 553.37 | 93,713 | -1.30% |
| 2026-09-25 | 568.38 | 580.39 | 560.67 | 560.67 | 89,216 | -0.43% |
| 2026-09-24 | 563.35 | 575 | 560 | 563.11 | 92,449 | -1.79% |
| 2026-09-23 | 580 | 584.42 | 573.13 | 573.4 | 56,017 | -1.29% |
| 2026-09-22 | 585.4 | 591.99 | 572.72 | 580.88 | 78,156 | -0.90% |
| 2026-09-21 | 596.85 | 600 | 572.943 | 586.17 | 122,572 | -0.56% |
| 2026-09-18 | 601 | 607.175 | 582.05 | 589.48 | 193,400 | -1.17% |
| 2026-09-17 | 580.99 | 600.32 | 578.63 | 596.44 | 129,600 | +4.57% |
| 2026-09-16 | 570.87 | 576.81 | 559.44 | 570.37 | 114,318 | +1.35% |
| 2026-09-15 | 559.9 | 569.782 | 553.11 | 562.75 | 129,458 | +1.78% |
| 2026-09-14 | 546.72 | 564.79 | 546.72 | 552.91 | 118,952 | -1.99% |
| 2026-09-11 | 544.89 | 564.15 | 539.349 | 564.15 | 131,916 | +5.09% |
| 2026-09-10 | 517.2 | 559.99 | 517 | 536.84 | 304,600 | +3.12% |
| 2026-09-09 | 575 | 580.5 | 500.23 | 520.58 | 390,618 | -10.33% |
| 2026-09-08 | 581.43 | 585.85 | 567.16 | 580.53 | 150,569 | +0.15% |
| 2026-09-04 | 596.43 | 605.89 | 576.61 | 579.66 | 146,456 | -2.74% |
| 2026-09-03 | 601.74 | 616.49 | 594.9 | 595.96 | 142,821 | -0.40% |
| 2026-09-02 | 584.43 | 601.6 | 580 | 598.37 | 170,686 | +1.98% |
| 2026-09-01 | 590.2 | 593.18 | 577.48 | 586.78 | 201,513 | -0.55% |
| 2026-08-31 | 594.05 | 604.83 | 586.08 | 590.02 | 163,603 | -1.39% |
| 2026-08-28 | 600 | 627.3 | 594.57 | 599.35 | 186,339 | +1.10% |
| 2026-08-27 | 588 | 598.22 | 578.24 | 592.85 | 170,203 | -0.66% |
| 2026-08-26 | 575.41 | 597.05 | 574.975 | 596.8 | 184,181 | +3.65% |
| 2026-08-25 | 558.92 | 576.18 | 557.53 | 575.79 | 205,901 | +4.10% |
| 2026-08-24 | 540.01 | 577.455 | 530 | 553.11 | 240,197 | -1.05% |
| 2026-08-21 | 597 | 597 | 515 | 559 | 449,604 | -2.59% |
| 2026-08-20 | 583.92 | 596.3 | 566.28 | 573.87 | 291,032 | -2.85% |
| 2026-08-19 | 581.88 | 595.92 | 573.43 | 590.68 | 151,118 | +1.29% |
| 2026-08-18 | 564.41 | 596.09 | 564.41 | 583.13 | 218,656 | -0.09% |
| 2026-08-17 | 574.62 | 613.43 | 557.78 | 583.67 | 187,344 | +1.90% |
| 2026-08-14 | 583.74 | 585 | 569.175 | 572.8 | 59,435 | -1.75% |
| 2026-08-13 | 574.86 | 587.33 | 572.05 | 583 | 79,973 | +0.91% |
| 2026-08-12 | 588.3 | 596 | 577.37 | 577.76 | 85,408 | +0.78% |
| 2026-08-11 | 573.46 | 588.49 | 568.01 | 573.26 | 70,696 | +0.49% |
| 2026-08-10 | 569.68 | 576.15 | 560 | 570.47 | 98,224 | +0.74% |
| 2026-08-07 | 575 | 575 | 565.26 | 566.27 | 67,955 | -0.17% |
| 2026-08-06 | 563.06 | 574.66 | 561.46 | 567.22 | 86,607 | -0.33% |
| 2026-08-05 | 562.99 | 575 | 556.225 | 569.12 | 78,117 | +1.63% |
| 2026-08-04 | 560.23 | 572.28 | 555.36 | 560 | 112,045 | +2.07% |
| 2026-08-03 | 552.67 | 563.75 | 540.01 | 548.66 | 79,970 | -1.41% |
| 2026-07-31 | 542.69 | 560 | 542.03 | 556.52 | 94,990 | +4.37% |
| 2026-07-30 | 535.92 | 542 | 529.8 | 533.23 | 78,895 | +1.98% |
| 2026-07-29 | 529.36 | 535.92 | 518.89 | 522.87 | 56,200 | -2.22% |
| 2026-07-28 | 533.02 | 537.659 | 524.08 | 534.72 | 69,756 | -0.91% |
| 2026-07-27 | 535.89 | 540.72 | 525.69 | 539.61 | 71,492 | +2.65% |
| 2026-07-24 | 526.89 | 536.9 | 521.68 | 525.7 | 54,477 | -0.69% |
| 2026-07-23 | 527.9 | 542.52 | 526.67 | 529.36 | 64,406 | -1.51% |
| 2026-07-22 | 531.56 | 543.96 | 531.56 | 537.5 | 90,167 | +0.29% |
| 2026-07-21 | 540.8 | 548.71 | 528.69 | 535.94 | 146,481 | +0.66% |
| 2026-07-20 | 548.02 | 554.48 | 526.965 | 532.41 | 123,053 | -2.48% |
| 2026-07-17 | 528.99 | 552.44 | 526.17 | 545.95 | 98,171 | +0.37% |
| 2026-07-16 | 533.99 | 544.09 | 528.13 | 543.92 | 79,442 | +0.25% |
| 2026-07-15 | 558.26 | 563.46 | 530.94 | 542.54 | 77,294 | -1.27% |
| 2026-07-14 | 548.78 | 553.21 | 528.93 | 549.51 | 94,230 | +1.64% |
| 2026-07-13 | 546.4 | 553.72 | 538.69 | 540.67 | 84,417 | -1.87% |
| 2026-07-10 | 541.16 | 551 | 539.59 | 550.99 | 65,245 | +1.20% |
| 2026-07-09 | 537.3 | 544.72 | 528.21 | 544.43 | 60,501 | +3.19% |
| 2026-07-08 | 524.22 | 533.88 | 521.9 | 527.59 | 80,921 | +0.34% |
| 2026-07-07 | 526.81 | 534.05 | 518.02 | 525.82 | 96,199 | -2.16% |
| 2026-07-06 | 525 | 548.845 | 525 | 537.42 | 158,773 | +2.29% |
| 2026-07-02 | 531.46 | 542.62 | 517.54 | 525.38 | 104,013 | -2.05% |
| 2026-07-01 | 529.37 | 550.47 | 524.96 | 536.38 | 99,296 | +0.44% |
| 2026-06-30 | 543.72 | 551.5 | 532.02 | 534.03 | 96,785 | -2.14% |
| 2026-06-29 | 522.6 | 551.4 | 520.06 | 545.72 | 189,213 | +3.68% |
| 2026-06-26 | 545.03 | 545.03 | 524.19 | 526.33 | 130,703 | -2.73% |
| 2026-06-25 | 554.76 | 561.87 | 534.005 | 541.1 | 118,317 | -1.62% |
| 2026-06-24 | 561 | 570.68 | 549.16 | 550 | 129,698 | -2.31% |
| 2026-06-23 | 560.64 | 575.79 | 551.48 | 563.03 | 94,466 | -2.83% |
| 2026-06-22 | 589.48 | 592 | 573.38 | 579.45 | 113,100 | -1.70% |
| 2026-06-18 | 577.89 | 593.42 | 570 | 589.46 | 201,191 | +4.73% |
| 2026-06-17 | 563.83 | 573.38 | 553.9 | 562.82 | 115,160 | +0.83% |
| 2026-06-16 | 573.97 | 576.95 | 555.68 | 558.16 | 126,300 | -2.88% |
| 2026-06-15 | 607.54 | 610.05 | 572.43 | 574.74 | 101,538 | -2.38% |
| 2026-06-12 | 587.8 | 602.66 | 579.36 | 588.73 | 100,124 | +1.20% |
| 2026-06-11 | 566.58 | 584.61 | 560.93 | 581.77 | 111,721 | +4.34% |
| 2026-06-10 | 559 | 572 | 548 | 557.55 | 130,165 | -1.11% |
| 2026-06-09 | 580 | 590.2 | 541.69 | 563.78 | 125,391 | -1.57% |
| 2026-06-08 | 572.93 | 590.23 | 565.33 | 572.77 | 165,122 | +0.96% |
| 2026-06-05 | 565.97 | 578.34 | 561 | 567.33 | 92,898 | -2.40% |
| 2026-06-04 | 561.44 | 584.465 | 559 | 581.3 | 78,651 | +0.90% |
| 2026-06-03 | 581.24 | 587 | 560.71 | 576.13 | 102,761 | -2.11% |
| 2026-06-02 | 583.48 | 595.99 | 566.45 | 588.57 | 244,336 | +2.28% |
| 2026-06-01 | 575 | 598.5 | 568.2 | 575.45 | 125,935 | -1.44% |
| 2026-05-29 | 594.5 | 603.77 | 575.5 | 583.86 | 139,231 | -1.87% |
| 2026-05-28 | 606.65 | 611.5 | 592.25 | 595.01 | 87,150 | -2.44% |
| 2026-05-27 | 619.05 | 623.67 | 595.01 | 609.9 | 142,570 | +0.29% |
| 2026-05-26 | 621.09 | 621.09 | 591 | 608.16 | 172,481 | -0.43% |
| 2026-05-22 | 590.62 | 621.125 | 586.8 | 610.81 | 189,415 | +4.18% |
| 2026-05-21 | 590.22 | 599.348 | 578.94 | 586.31 | 129,810 | -2.15% |
| 2026-05-20 | 592.18 | 605 | 579.95 | 599.21 | 153,534 | +2.62% |
| 2026-05-19 | 590 | 605 | 575.14 | 583.9 | 151,403 | -3.33% |
| 2026-05-18 | 625 | 625 | 592.42 | 604 | 175,119 | -2.96% |
| 2026-05-15 | 641.09 | 647 | 622.7 | 623.25 | 148,115 | -5.57% |
| 2026-05-14 | 668.05 | 684.99 | 639.64 | 660.01 | 143,713 | -0.72% |
| 2026-05-13 | 703.49 | 707 | 664 | 664.77 | 173,699 | -5.50% |
| 2026-05-12 | 737.01 | 743.466 | 690 | 703.49 | 194,419 | -4.75% |