Ubiquiti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	542.69	560.00	542.03	556.52	556.52	4.37%	94,931
Jul 30, 2026	535.92	542.00	529.80	533.23	533.23	1.98%	78,860
Jul 29, 2026	529.36	535.92	518.89	522.87	522.87	-2.22%	56,103
Jul 28, 2026	533.02	537.66	524.08	534.72	534.72	-0.91%	69,724
Jul 27, 2026	535.89	540.72	525.69	539.61	539.61	2.65%	71,484
Jul 24, 2026	526.89	536.90	521.68	525.70	525.70	-0.69%	54,465
Jul 23, 2026	527.90	542.52	526.67	529.36	529.36	-1.51%	64,349
Jul 22, 2026	531.56	543.96	531.56	537.50	537.50	0.29%	90,146
Jul 21, 2026	540.80	548.71	528.69	535.94	535.94	0.66%	146,059
Jul 20, 2026	548.02	554.48	526.97	532.41	532.41	-2.48%	123,033
Jul 17, 2026	528.99	552.44	526.17	545.95	545.95	0.37%	98,146
Jul 16, 2026	533.99	544.09	528.13	543.92	543.92	0.25%	79,418
Jul 15, 2026	558.26	563.46	530.94	542.54	542.54	-1.27%	77,192
Jul 14, 2026	548.78	553.21	528.93	549.51	549.51	1.64%	93,193
Jul 13, 2026	546.40	553.72	538.69	540.67	540.67	-1.87%	84,362
Jul 10, 2026	541.16	551.00	539.59	550.99	550.99	1.20%	65,239
Jul 9, 2026	537.30	544.72	528.21	544.43	544.43	3.19%	56,229
Jul 8, 2026	524.22	533.88	521.90	527.59	527.59	0.34%	74,590
Jul 7, 2026	526.81	534.05	518.02	525.82	525.82	-2.16%	92,058
Jul 6, 2026	525.00	548.85	525.00	537.42	537.42	2.29%	158,749
Jul 2, 2026	531.46	542.62	517.54	525.38	525.38	-2.05%	102,929
Jul 1, 2026	529.37	550.47	524.96	536.38	536.38	0.44%	97,709
Jun 30, 2026	543.72	551.50	532.02	534.03	534.03	-2.14%	96,778
Jun 29, 2026	522.60	551.40	520.06	545.72	545.72	3.68%	189,199
Jun 26, 2026	545.03	545.03	524.19	526.33	526.33	-2.73%	121,674
Jun 25, 2026	554.76	561.87	534.01	541.10	541.10	-1.62%	118,286
Jun 24, 2026	561.00	570.68	549.16	550.00	550.00	-2.31%	128,999
Jun 23, 2026	560.64	575.79	551.48	563.03	563.03	-2.83%	94,258
Jun 22, 2026	589.48	592.00	573.38	579.45	579.45	-1.70%	112,795
Jun 18, 2026	577.89	593.42	570.00	589.46	589.46	4.73%	201,045
Jun 17, 2026	563.83	573.38	553.90	562.82	562.82	0.83%	115,037
Jun 16, 2026	573.97	576.95	555.68	558.16	558.16	-2.88%	126,259
Jun 15, 2026	607.54	610.05	572.43	574.74	574.74	-2.38%	101,467
Jun 12, 2026	587.80	602.66	579.36	588.73	588.73	1.20%	100,105
Jun 11, 2026	566.58	584.61	560.93	581.77	581.77	4.34%	111,623
Jun 10, 2026	559.00	572.00	548.00	557.55	557.55	-1.11%	127,941
Jun 9, 2026	580.00	590.20	541.69	563.78	563.78	-1.57%	125,186
Jun 8, 2026	572.93	590.23	565.33	572.77	572.77	0.96%	165,041
Jun 5, 2026	565.97	578.34	561.00	567.33	567.33	-2.40%	92,618
Jun 4, 2026	561.44	584.47	559.00	581.30	581.30	0.90%	78,483
Jun 3, 2026	581.24	587.00	560.71	576.13	576.13	-2.11%	102,430
Jun 2, 2026	583.48	595.99	566.45	588.57	588.57	2.28%	244,283
Jun 1, 2026	575.00	598.50	568.20	575.45	575.45	-1.44%	124,767
May 29, 2026	594.50	603.77	575.50	583.86	583.86	-1.87%	137,189
May 28, 2026	606.65	611.50	592.25	595.01	595.01	-2.44%	86,959
May 27, 2026	619.05	623.67	595.01	609.90	609.90	0.29%	142,493
May 26, 2026	621.09	621.09	591.00	608.16	608.16	-0.43%	171,363
May 22, 2026	590.62	621.13	586.80	610.81	610.81	4.18%	188,291
May 21, 2026	590.22	599.35	578.94	586.31	586.31	-2.15%	128,512
May 20, 2026	592.18	605.00	579.95	599.21	599.21	2.62%	153,534