Skip to main content
logo
Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
750.32
+31.58 (4.39%)
At close: Feb 20, 2026, 4:00 PM EST
780.75
+30.43 (4.06%)
After-hours: Feb 20, 2026, 7:53 PM EST

Ubiquiti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026723.18754.87716.00750.32750.324.39%133,931
Feb 19, 2026706.52729.60692.09718.74718.741.64%108,811
Feb 18, 2026692.31718.40692.31707.15707.151.67%133,390
Feb 17, 2026704.17708.38687.71695.55695.55-3.40%65,026
Feb 13, 2026710.00736.52695.99720.06719.261.98%92,785
Feb 12, 2026712.72725.28688.78706.08705.30-0.99%92,914
Feb 11, 2026727.50728.00701.41713.11712.32-0.74%123,210
Feb 10, 2026719.89731.14704.55718.46717.660.85%132,968
Feb 9, 2026617.57715.00617.57712.38711.5914.47%203,072
Feb 6, 2026605.00635.00541.41622.33621.648.04%243,318
Feb 5, 2026540.00583.00540.00576.00575.365.06%225,964
Feb 4, 2026571.48579.51541.88548.24547.63-3.68%92,909
Feb 3, 2026552.41575.13541.00569.16568.534.46%82,233
Feb 2, 2026542.50556.71541.96544.84544.23-1.19%110,959
Jan 30, 2026560.73580.00544.26551.42550.81-2.64%143,925
Jan 29, 2026554.23569.62544.29566.38565.752.10%83,057
Jan 28, 2026551.70561.55545.40554.74554.121.47%84,058
Jan 27, 2026535.80549.89525.71546.68546.07-0.42%123,559
Jan 26, 2026548.40557.19535.66548.99548.380.16%113,261
Jan 23, 2026559.89559.89541.32548.10547.49-2.55%73,621
Jan 22, 2026555.92570.24552.00562.45561.833.19%124,814
Jan 21, 2026567.07567.07526.48545.05544.44-3.18%132,533
Jan 20, 2026534.65572.00530.01562.94562.312.28%140,170
Jan 16, 2026558.96560.87547.00550.39549.78-0.57%72,093
Jan 15, 2026568.53570.85551.91553.52552.91-0.81%89,237
Jan 14, 2026587.00591.64557.23558.04557.42-4.93%88,511
Jan 13, 2026584.95601.88575.46587.00586.351.14%113,521
Jan 12, 2026556.70583.63556.13580.38579.743.66%135,045
Jan 9, 2026552.79563.47543.11559.91559.291.95%99,218
Jan 8, 2026558.02559.09540.00549.20548.59-2.53%106,540
Jan 7, 2026569.64569.64555.20563.47562.84-1.07%84,074
Jan 6, 2026565.00570.58547.71569.57568.940.93%98,381
Jan 5, 2026574.15579.58556.49564.30563.67-0.35%80,483
Jan 2, 2026558.88581.00558.88566.28565.652.34%81,140
Dec 31, 2025561.75565.07553.34553.35552.74-1.47%82,255
Dec 30, 2025568.00572.45560.67561.61560.99-0.98%83,979
Dec 29, 2025565.00571.39560.57567.17566.54-0.62%50,012
Dec 26, 2025571.52575.10565.00570.72570.09-0.09%84,726
Dec 24, 2025567.00575.11566.95571.23570.60-0.28%31,459
Dec 23, 2025568.62578.65565.00572.82572.18-0.40%59,767
Dec 22, 2025571.65580.49570.76575.14574.501.86%81,281
Dec 19, 2025550.80565.66546.00564.62563.992.35%207,961
Dec 18, 2025557.27562.11548.74551.67551.061.68%63,867
Dec 17, 2025558.78560.93540.03542.54541.94-2.84%80,954
Dec 16, 2025552.93560.65548.00558.39557.770.59%61,717
Dec 15, 2025569.70571.99550.00555.13554.51-1.10%75,680
Dec 12, 2025578.95580.58549.69561.30560.68-4.03%90,849
Dec 11, 2025584.28587.70563.74584.85584.200.10%104,756
Dec 10, 2025586.00595.00571.68584.24583.590.07%109,056
Dec 9, 2025578.93587.00577.28583.85583.200.37%49,667