Ubiquiti Inc. (UI)
NYSE: UI · Real-Time Price · USD
566.38
+11.64 (2.10%)
Jan 29, 2026, 4:00 PM EST - Market closed
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 554.23 | 569.62 | 544.29 | 566.38 | 566.38 | 2.10% | 83,053 |
| Jan 28, 2026 | 551.70 | 561.55 | 545.40 | 554.74 | 554.74 | 1.47% | 84,016 |
| Jan 27, 2026 | 535.80 | 549.89 | 525.71 | 546.68 | 546.68 | -0.42% | 123,349 |
| Jan 26, 2026 | 548.40 | 557.19 | 535.66 | 548.99 | 548.99 | 0.16% | 112,831 |
| Jan 23, 2026 | 559.89 | 559.89 | 541.32 | 548.10 | 548.10 | -2.55% | 73,570 |
| Jan 22, 2026 | 555.92 | 570.24 | 552.00 | 562.45 | 562.45 | 3.19% | 124,766 |
| Jan 21, 2026 | 567.07 | 567.07 | 526.48 | 545.05 | 545.05 | -3.18% | 132,481 |
| Jan 20, 2026 | 534.65 | 572.00 | 530.01 | 562.94 | 562.94 | 2.28% | 140,105 |
| Jan 16, 2026 | 558.96 | 560.87 | 547.00 | 550.39 | 550.39 | -0.57% | 70,345 |
| Jan 15, 2026 | 568.53 | 570.85 | 551.91 | 553.52 | 553.52 | -0.81% | 89,119 |
| Jan 14, 2026 | 587.00 | 591.64 | 557.23 | 558.04 | 558.04 | -4.93% | 88,417 |
| Jan 13, 2026 | 584.95 | 601.88 | 575.46 | 587.00 | 587.00 | 1.14% | 110,622 |
| Jan 12, 2026 | 556.70 | 583.63 | 556.13 | 580.38 | 580.38 | 3.66% | 131,845 |
| Jan 9, 2026 | 552.79 | 563.47 | 543.11 | 559.91 | 559.91 | 1.95% | 99,217 |
| Jan 8, 2026 | 558.02 | 559.09 | 540.00 | 549.20 | 549.20 | -2.53% | 105,370 |
| Jan 7, 2026 | 569.64 | 569.64 | 555.20 | 563.47 | 563.47 | -1.07% | 83,329 |
| Jan 6, 2026 | 565.00 | 570.58 | 547.71 | 569.57 | 569.57 | 0.93% | 97,080 |
| Jan 5, 2026 | 574.15 | 579.58 | 556.49 | 564.30 | 564.30 | -0.35% | 80,448 |
| Jan 2, 2026 | 558.88 | 581.00 | 558.88 | 566.28 | 566.28 | 2.34% | 81,049 |
| Dec 31, 2025 | 561.75 | 565.07 | 553.34 | 553.35 | 553.35 | -1.47% | 82,160 |
| Dec 30, 2025 | 568.00 | 572.45 | 560.67 | 561.61 | 561.61 | -0.98% | 81,950 |
| Dec 29, 2025 | 565.00 | 571.39 | 560.57 | 567.17 | 567.17 | -0.62% | 48,330 |
| Dec 26, 2025 | 571.52 | 575.10 | 565.00 | 570.72 | 570.72 | -0.09% | 79,499 |
| Dec 24, 2025 | 567.00 | 575.11 | 566.95 | 571.23 | 571.23 | -0.28% | 31,336 |
| Dec 23, 2025 | 568.62 | 578.65 | 565.00 | 572.82 | 572.82 | -0.40% | 59,706 |
| Dec 22, 2025 | 571.65 | 580.49 | 570.76 | 575.14 | 575.14 | 1.86% | 76,429 |
| Dec 19, 2025 | 550.80 | 565.66 | 546.00 | 564.62 | 564.62 | 2.35% | 203,193 |
| Dec 18, 2025 | 557.27 | 562.11 | 548.74 | 551.67 | 551.67 | 1.68% | 63,849 |
| Dec 17, 2025 | 558.78 | 560.93 | 540.03 | 542.54 | 542.54 | -2.84% | 80,954 |
| Dec 16, 2025 | 552.93 | 560.65 | 548.00 | 558.39 | 558.39 | 0.59% | 61,717 |
| Dec 15, 2025 | 569.70 | 571.99 | 550.00 | 555.13 | 555.13 | -1.10% | 75,680 |
| Dec 12, 2025 | 578.95 | 580.58 | 549.69 | 561.30 | 561.30 | -4.03% | 90,849 |
| Dec 11, 2025 | 584.28 | 587.70 | 563.74 | 584.85 | 584.85 | 0.10% | 104,756 |
| Dec 10, 2025 | 586.00 | 595.00 | 571.68 | 584.24 | 584.24 | 0.07% | 109,056 |
| Dec 9, 2025 | 578.93 | 587.00 | 577.28 | 583.85 | 583.85 | 0.37% | 49,667 |
| Dec 8, 2025 | 585.58 | 594.99 | 575.00 | 581.67 | 581.67 | 0.65% | 92,900 |
| Dec 5, 2025 | 570.00 | 579.71 | 561.00 | 577.92 | 577.92 | 1.66% | 79,475 |
| Dec 4, 2025 | 556.64 | 579.64 | 551.07 | 568.48 | 568.48 | 0.85% | 120,914 |
| Dec 3, 2025 | 557.05 | 563.87 | 540.17 | 563.70 | 563.70 | 0.73% | 109,794 |
| Dec 2, 2025 | 575.34 | 579.92 | 549.00 | 559.60 | 559.60 | -0.94% | 205,527 |
| Dec 1, 2025 | 569.10 | 574.90 | 555.53 | 564.92 | 564.92 | -3.12% | 152,678 |
| Nov 28, 2025 | 574.96 | 583.85 | 572.00 | 583.09 | 583.09 | 1.42% | 63,424 |
| Nov 26, 2025 | 573.44 | 585.94 | 568.83 | 574.92 | 574.92 | 0.72% | 106,806 |
| Nov 25, 2025 | 560.42 | 574.00 | 548.00 | 570.81 | 570.81 | 2.59% | 115,357 |
| Nov 24, 2025 | 530.50 | 560.01 | 530.50 | 556.40 | 556.40 | 4.86% | 108,499 |
| Nov 21, 2025 | 516.00 | 534.85 | 505.73 | 530.62 | 530.62 | 2.95% | 296,731 |
| Nov 20, 2025 | 550.00 | 559.53 | 509.71 | 515.44 | 515.44 | -3.67% | 131,357 |
| Nov 19, 2025 | 532.04 | 553.48 | 532.04 | 535.07 | 535.07 | 0.56% | 152,151 |
| Nov 18, 2025 | 537.23 | 549.50 | 527.00 | 532.10 | 532.10 | -1.74% | 159,577 |
| Nov 17, 2025 | 554.68 | 565.66 | 536.63 | 541.50 | 541.50 | -3.05% | 167,788 |