Ubiquiti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	688.95	699.50	677.09	679.42	679.42	-0.95%	83,928
Nov 10, 2026	685.68	690.00	671.53	685.94	685.94	0.04%	107,677
Nov 9, 2026	612.00	688.97	612.00	685.68	685.68	15.66%	165,480
Nov 6, 2026	573.07	606.75	560.89	592.84	592.84	15.29%	170,133
Nov 5, 2026	537.00	545.81	505.09	514.20	514.20	-8.34%	127,257
Nov 4, 2026	549.79	564.82	532.39	561.00	561.00	2.86%	146,925
Nov 3, 2026	542.79	552.00	537.51	545.42	545.42	0.99%	90,242
Nov 2, 2026	568.81	570.73	536.69	540.08	540.08	-4.21%	97,957
Oct 30, 2026	599.87	599.87	559.38	563.81	563.81	-7.07%	68,176
Oct 29, 2026	603.01	617.23	601.42	606.71	606.71	0.66%	54,979
Oct 28, 2026	605.81	605.81	590.01	602.71	602.71	0.53%	55,617
Oct 27, 2026	599.94	609.22	591.01	599.53	599.53	2.53%	64,282
Oct 26, 2026	595.30	597.06	584.25	584.72	584.72	-0.46%	55,506
Oct 23, 2026	593.69	601.64	586.73	587.42	587.42	-1.38%	69,774
Oct 22, 2026	601.06	601.06	585.12	595.62	595.62	-2.25%	74,690
Oct 21, 2026	611.75	614.80	598.50	609.35	609.35	0.71%	60,610
Oct 20, 2026	586.10	606.96	585.02	605.04	605.04	2.29%	90,883
Oct 19, 2026	606.91	609.13	585.04	591.48	591.48	-1.56%	68,779
Oct 16, 2026	612.34	615.00	592.87	600.86	600.86	-2.77%	95,642
Oct 15, 2026	595.00	619.73	581.89	617.99	617.99	2.06%	106,593
Oct 14, 2026	617.37	617.37	595.30	605.51	605.51	-2.37%	104,741
Oct 13, 2026	612.28	622.46	595.64	620.24	620.24	0.11%	92,357
Oct 12, 2026	653.01	654.92	619.27	619.56	619.56	-5.74%	71,917
Oct 9, 2026	650.00	663.05	642.13	657.29	657.29	2.41%	92,325
Oct 8, 2026	625.11	649.77	620.81	641.80	641.80	1.13%	89,827
Oct 7, 2026	616.10	638.22	613.52	634.66	634.66	1.31%	92,936
Oct 6, 2026	614.73	629.00	609.75	626.48	626.48	2.82%	103,282
Oct 5, 2026	623.10	627.98	607.37	609.29	609.29	-1.81%	108,806
Oct 2, 2026	620.00	623.52	600.78	620.52	620.52	1.78%	116,682
Oct 1, 2026	572.00	611.21	569.92	609.64	609.64	7.42%	112,129
Sep 30, 2026	560.24	569.67	556.21	567.53	567.53	1.47%	108,643
Sep 29, 2026	556.77	564.71	555.57	559.32	559.32	1.08%	79,673
Sep 28, 2026	557.78	563.37	552.38	553.37	553.37	-1.30%	93,713
Sep 25, 2026	568.38	580.39	560.67	560.67	560.67	-0.43%	89,216
Sep 24, 2026	563.35	575.00	560.00	563.11	563.11	-1.79%	92,449
Sep 23, 2026	580.00	584.42	573.13	573.40	573.40	-1.29%	56,017
Sep 22, 2026	585.40	591.99	572.72	580.88	580.88	-0.90%	78,156
Sep 21, 2026	596.85	600.00	572.94	586.17	586.17	-0.56%	122,572
Sep 18, 2026	601.00	607.18	582.05	589.48	589.48	-1.17%	193,400
Sep 17, 2026	580.99	600.32	578.63	596.44	596.44	4.57%	129,600
Sep 16, 2026	570.87	576.81	559.44	570.37	570.37	1.35%	114,318
Sep 15, 2026	559.90	569.78	553.11	562.75	562.75	1.78%	129,458
Sep 14, 2026	546.72	564.79	546.72	552.91	552.91	-1.99%	118,952
Sep 11, 2026	544.89	564.15	539.35	564.15	564.15	5.09%	131,916
Sep 10, 2026	517.20	559.99	517.00	536.84	536.84	3.12%	304,600
Sep 9, 2026	575.00	580.50	500.23	520.58	520.58	-10.33%	390,618
Sep 8, 2026	581.43	585.85	567.16	580.53	580.53	0.15%	150,569
Sep 4, 2026	596.43	605.89	576.61	579.66	579.66	-2.74%	146,456
Sep 3, 2026	601.74	616.49	594.90	595.96	595.96	-0.40%	142,821
Sep 2, 2026	584.43	601.60	580.00	598.37	598.37	1.98%	170,686