Ubiquiti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	759.80	775.00	753.95	762.00	-	1.62%	18,650
Mar 12, 2026	755.08	766.46	735.10	749.88	749.88	-2.09%	99,957
Mar 11, 2026	762.28	777.70	757.41	765.86	765.86	-0.48%	114,369
Mar 10, 2026	764.98	779.47	764.22	769.58	769.58	2.27%	62,518
Mar 9, 2026	731.38	758.34	727.19	752.49	752.49	0.41%	79,463
Mar 6, 2026	755.20	773.43	743.29	749.40	749.40	-3.21%	56,340
Mar 5, 2026	781.62	786.99	743.11	774.25	774.25	-3.02%	75,527
Mar 4, 2026	776.69	803.47	768.93	798.38	798.38	4.73%	96,334
Mar 3, 2026	772.00	780.51	731.30	762.35	762.35	-4.52%	138,750
Mar 2, 2026	755.03	799.16	755.03	798.47	798.47	4.10%	102,568
Feb 27, 2026	760.57	773.89	750.93	766.99	766.99	0.81%	74,170
Feb 26, 2026	754.17	764.18	725.50	760.84	760.84	0.72%	84,162
Feb 25, 2026	761.02	767.80	746.00	755.43	755.43	-0.43%	96,141
Feb 24, 2026	728.00	767.52	728.00	758.69	758.69	4.46%	85,506
Feb 23, 2026	742.05	753.00	723.24	726.30	726.30	-3.20%	93,802
Feb 20, 2026	723.18	754.87	716.00	750.32	750.32	4.39%	133,931
Feb 19, 2026	706.52	729.60	692.09	718.74	718.74	1.64%	108,811
Feb 18, 2026	692.31	718.40	692.31	707.15	707.15	1.67%	133,390
Feb 17, 2026	704.17	708.38	687.71	695.55	695.55	-3.40%	65,026
Feb 13, 2026	710.00	736.52	695.99	720.06	719.26	1.98%	92,785
Feb 12, 2026	712.72	725.28	688.78	706.08	705.30	-0.99%	92,914
Feb 11, 2026	727.50	728.00	701.41	713.11	712.32	-0.74%	123,210
Feb 10, 2026	719.89	731.14	704.55	718.46	717.66	0.85%	132,968
Feb 9, 2026	617.57	715.00	617.57	712.38	711.59	14.47%	203,072
Feb 6, 2026	605.00	635.00	541.41	622.33	621.64	8.04%	243,318
Feb 5, 2026	540.00	583.00	540.00	576.00	575.36	5.06%	225,964
Feb 4, 2026	571.48	579.51	541.88	548.24	547.63	-3.68%	92,909
Feb 3, 2026	552.41	575.13	541.00	569.16	568.53	4.46%	82,233
Feb 2, 2026	542.50	556.71	541.96	544.84	544.23	-1.19%	110,959
Jan 30, 2026	560.73	580.00	544.26	551.42	550.81	-2.64%	143,925
Jan 29, 2026	554.23	569.62	544.29	566.38	565.75	2.10%	83,057
Jan 28, 2026	551.70	561.55	545.40	554.74	554.12	1.47%	84,058
Jan 27, 2026	535.80	549.89	525.71	546.68	546.07	-0.42%	123,559
Jan 26, 2026	548.40	557.19	535.66	548.99	548.38	0.16%	113,261
Jan 23, 2026	559.89	559.89	541.32	548.10	547.49	-2.55%	73,621
Jan 22, 2026	555.92	570.24	552.00	562.45	561.83	3.19%	124,814
Jan 21, 2026	567.07	567.07	526.48	545.05	544.44	-3.18%	132,533
Jan 20, 2026	534.65	572.00	530.01	562.94	562.31	2.28%	140,170
Jan 16, 2026	558.96	560.87	547.00	550.39	549.78	-0.57%	72,093
Jan 15, 2026	568.53	570.85	551.91	553.52	552.91	-0.81%	89,237
Jan 14, 2026	587.00	591.64	557.23	558.04	557.42	-4.93%	88,511
Jan 13, 2026	584.95	601.88	575.46	587.00	586.35	1.14%	113,521
Jan 12, 2026	556.70	583.63	556.13	580.38	579.74	3.66%	135,045
Jan 9, 2026	552.79	563.47	543.11	559.91	559.29	1.95%	99,218
Jan 8, 2026	558.02	559.09	540.00	549.20	548.59	-2.53%	106,540
Jan 7, 2026	569.64	569.64	555.20	563.47	562.84	-1.07%	84,074
Jan 6, 2026	565.00	570.58	547.71	569.57	568.94	0.93%	98,381
Jan 5, 2026	574.15	579.58	556.49	564.30	563.67	-0.35%	80,483
Jan 2, 2026	558.88	581.00	558.88	566.28	565.65	2.34%	81,140
Dec 31, 2025	561.75	565.07	553.34	553.35	552.74	-1.47%	82,255