Ubiquiti Stock Price History
NYSE: UITechnologyRadio And Television Broadcasting And Communications EquipmentUSD
657.29+15.49 (+2.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 657.29 0.00%
UI price history at a glance
The price history for Ubiquiti (UI) on this page begins on October 10, 2011, when the stock closed at $17.50; it most recently closed at $641.80 on October 5, 2026. The highest price in this record is $1,099.99, reached on April 20, 2026; the latest close is 41.7% below that peak. Across the 14 complete calendar years in the table, UI finished higher in 10 and lower in 4. Its best year was 2013 (+261.5%) and its worst was 2023 (-49.0%).
Over roughly 15 years the share price changed +3567.4%, a 27.2% compound annual price return (excluding dividends). In the last 12 months alone, UI has lost 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $1,099.99
- Date of high
- Apr 20, 2026
- Low since 2011
- $7.80
- Date of low
- Aug 13, 2012
- 52-week high
- $1,099.99
- 52-week low
- $500.23
- Last close
- $641.80
UI returns
1 week
+5.28%
1 month
+10.55%
3 months
+17.88%
6 months
-29.26%
Year to date
+15.98%
1 year
-5.94%
3 years
+454.18%
5 years
+101.03%
UI price return, excluding dividends.
UI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 641.80 | +13.34% |
| 2025 | 566.28 | +64.63% |
| 2024 | 343.98 | +146.47% |
| 2023 | 139.56 | -48.98% |
| 2022 | 273.53 | -10.82% |
| 2021 | 306.70 | +10.12% |
| 2020 | 278.51 | +47.52% |
| 2019 | 188.79 | +88.90% |
| 2018 | 99.94 | +40.72% |
| 2017 | 71.02 | +22.87% |
| 2016 | 57.80 | +82.39% |
| 2015 | 31.69 | +6.70% |
| 2014 | 29.70 | -35.62% |
| 2013 | 46.13 | +261.52% |
| 2012 | 12.76 | -30.01% |
| 2011* | 18.23 | +4.17% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
UI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 625.11 | 649.77 | 620.81 | 641.80 | +1.13% | |
| 616.10 | 638.20 | 613.94 | 634.66 | +1.31% | |
| 614.73 | 629.00 | 609.75 | 626.48 | +2.82% | |
| 623.10 | 627.98 | 607.37 | 609.29 | -1.81% | |
| 620.00 | 623.52 | 600.78 | 620.52 | +1.78% | |
| 572.00 | 611.21 | 569.92 | 609.64 | +7.42% | |
| 560.24 | 569.67 | 556.21 | 567.53 | +1.47% | |
| 556.77 | 564.71 | 555.57 | 559.32 | +1.08% | |
| 557.78 | 563.37 | 552.38 | 553.37 | -1.30% | |
| 568.38 | 580.39 | 560.67 | 560.67 | -0.43% | |
| 563.35 | 575.00 | 560.00 | 563.11 | -1.79% | |
| 580.00 | 584.42 | 573.13 | 573.40 | -1.29% | |
| 585.40 | 591.99 | 572.72 | 580.88 | -0.90% | |
| 596.85 | 600.00 | 572.94 | 586.17 | -0.56% | |
| 601.00 | 607.18 | 582.05 | 589.48 | -1.17% | |
| 580.99 | 600.32 | 578.63 | 596.44 | +4.57% | |
| 570.87 | 576.81 | 559.44 | 570.37 | +1.35% | |
| 559.90 | 569.78 | 553.11 | 562.75 | +1.78% | |
| 546.72 | 564.79 | 546.72 | 552.91 | -1.99% | |
| 544.89 | 564.15 | 539.35 | 564.15 | +5.09% | |
| 517.20 | 559.99 | 517.00 | 536.84 | +3.12% | |
| 575.00 | 580.50 | 500.23 | 520.58 | -10.33% | |
| 581.43 | 585.85 | 567.16 | 580.53 | +0.15% | |
| 596.43 | 605.89 | 576.61 | 579.66 | -2.74% | |
| 601.74 | 616.49 | 594.90 | 595.96 | -0.40% | |
| 584.43 | 601.60 | 580.00 | 598.37 | +1.98% | |
| 590.20 | 593.18 | 577.48 | 586.78 | -0.55% | |
| 594.05 | 604.83 | 586.08 | 590.02 | -1.56% | |
| 600.00 | 627.30 | 594.57 | 599.35 | +1.10% | |
| 588.00 | 598.22 | 578.24 | 592.85 | -0.66% | |
| 575.41 | 597.05 | 574.98 | 596.80 | +3.65% | |
| 558.92 | 576.18 | 557.53 | 575.79 | +4.10% | |
| 540.01 | 577.46 | 530.00 | 553.11 | -1.05% | |
| 597.00 | 597.00 | 515.00 | 559.00 | -2.59% | |
| 583.92 | 596.30 | 566.28 | 573.87 | -2.85% | |
| 581.88 | 595.92 | 573.43 | 590.68 | +1.29% | |
| 564.41 | 596.09 | 564.41 | 583.13 | -0.09% | |
| 574.62 | 613.43 | 557.78 | 583.67 | +1.90% | |
| 583.74 | 585.00 | 569.18 | 572.80 | -1.75% | |
| 574.86 | 587.33 | 572.05 | 583.00 | +0.91% | |
| 588.30 | 596.00 | 577.37 | 577.76 | +0.78% | |
| 573.46 | 588.49 | 568.01 | 573.26 | +0.49% | |
| 569.68 | 576.15 | 560.00 | 570.47 | +0.74% | |
| 575.00 | 575.00 | 565.26 | 566.27 | -0.17% | |
| 563.06 | 574.66 | 561.46 | 567.22 | -0.33% | |
| 562.99 | 575.00 | 556.23 | 569.12 | +1.63% | |
| 560.23 | 572.28 | 555.36 | 560.00 | +2.07% | |
| 552.67 | 563.75 | 540.01 | 548.66 | -1.41% | |
| 542.69 | 560.00 | 542.03 | 556.52 | +4.37% | |
| 535.92 | 542.00 | 529.80 | 533.23 | +1.98% | |
| 529.36 | 535.92 | 518.89 | 522.87 | -2.22% | |
| 533.02 | 537.66 | 524.08 | 534.72 | -0.91% | |
| 535.89 | 540.72 | 525.69 | 539.61 | +2.65% | |
| 526.89 | 536.90 | 521.68 | 525.70 | -0.69% | |
| 527.90 | 542.52 | 526.67 | 529.36 | -1.51% | |
| 531.56 | 543.96 | 531.56 | 537.50 | +0.29% | |
| 540.80 | 548.71 | 528.69 | 535.94 | +0.66% | |
| 548.02 | 554.48 | 526.97 | 532.41 | -2.48% | |
| 528.99 | 552.44 | 526.17 | 545.95 | +0.37% | |
| 533.99 | 544.09 | 528.13 | 543.92 | +0.25% | |
| 558.26 | 563.46 | 530.94 | 542.54 | -1.27% | |
| 548.78 | 553.21 | 528.93 | 549.51 | +1.64% | |
| 546.40 | 553.72 | 538.69 | 540.67 | -1.87% | |
| 541.16 | 551.00 | 539.59 | 550.99 | +1.20% | |
| 537.30 | 544.72 | 528.21 | 544.43 | +3.19% | |
| 524.22 | 533.88 | 521.90 | 527.59 | +0.34% | |
| 526.81 | 534.05 | 518.02 | 525.82 | -2.16% | |
| 525.00 | 548.85 | 525.00 | 537.42 | +2.29% | |
| 531.46 | 542.62 | 517.54 | 525.38 | -2.05% | |
| 529.37 | 550.47 | 524.96 | 536.38 | +0.44% | |
| 543.72 | 551.50 | 532.02 | 534.03 | -2.14% | |
| 522.60 | 551.40 | 520.06 | 545.72 | +3.68% | |
| 545.03 | 545.03 | 524.19 | 526.33 | -2.73% | |
| 554.76 | 561.87 | 534.01 | 541.10 | -1.62% | |
| 561.00 | 570.68 | 549.16 | 550.00 | -2.31% | |
| 560.64 | 575.79 | 551.48 | 563.03 | -2.83% | |
| 589.48 | 592.00 | 573.38 | 579.45 | -1.70% | |
| 577.89 | 593.42 | 570.00 | 589.46 | +4.73% | |
| 563.83 | 573.38 | 553.90 | 562.82 | +0.83% | |
| 573.97 | 576.95 | 555.68 | 558.16 | -2.88% | |
| 607.54 | 610.05 | 572.43 | 574.74 | -2.38% | |
| 587.80 | 602.66 | 579.36 | 588.73 | +1.20% | |
| 566.58 | 584.61 | 560.93 | 581.77 | +4.34% | |
| 559.00 | 572.00 | 548.00 | 557.55 | -1.11% | |
| 580.00 | 590.20 | 541.69 | 563.78 | -1.57% | |
| 572.93 | 590.23 | 565.33 | 572.77 | +0.96% | |
| 565.97 | 578.34 | 561.00 | 567.33 | -2.40% | |
| 561.44 | 584.47 | 559.00 | 581.30 | +0.90% | |
| 581.24 | 587.00 | 560.71 | 576.13 | -2.11% | |
| 583.48 | 595.99 | 566.45 | 588.57 | +2.28% | |
| 575.00 | 598.50 | 568.20 | 575.45 | -1.44% | |
| 594.50 | 603.77 | 575.50 | 583.86 | -1.87% | |
| 606.65 | 611.50 | 592.25 | 595.01 | -2.44% | |
| 619.05 | 623.67 | 595.01 | 609.90 | +0.29% | |
| 621.09 | 621.09 | 591.00 | 608.16 | -0.43% | |
| 590.62 | 621.13 | 586.80 | 610.81 | +4.18% | |
| 590.22 | 599.35 | 578.94 | 586.31 | -2.15% | |
| 592.18 | 605.00 | 579.95 | 599.21 | +2.62% | |
| 590.00 | 605.00 | 575.14 | 583.90 | -3.33% | |
| 625.00 | 625.00 | 592.42 | 604.00 | -3.09% | |
| 641.09 | 647.00 | 622.70 | 623.25 | -5.57% | |
| 668.05 | 684.99 | 639.64 | 660.01 | -0.72% | |
| 703.49 | 707.00 | 664.00 | 664.77 | -5.50% | |
| 737.01 | 743.47 | 690.00 | 703.49 | -4.75% | |
| 823.20 | 835.75 | 728.19 | 738.61 | -12.29% | |
| 870.00 | 901.86 | 790.01 | 842.10 | -9.13% | |
| 1,015.93 | 1,021.43 | 910.00 | 926.69 | -9.88% | |
| 1,020.54 | 1,031.53 | 987.96 | 1,028.31 | +1.32% | |
| 1,007.82 | 1,028.69 | 1,001.00 | 1,014.90 | +1.08% | |
| 1,031.70 | 1,032.36 | 1,000.76 | 1,004.08 | -1.54% | |
| 1,022.98 | 1,038.38 | 1,009.38 | 1,019.75 | +0.76% | |
| 990.00 | 1,024.33 | 967.45 | 1,012.01 | +4.22% | |
| 969.00 | 979.33 | 953.14 | 971.00 | +0.70% | |
| 988.38 | 1,000.73 | 935.00 | 964.26 | -4.47% | |
| 1,028.25 | 1,028.25 | 991.39 | 1,009.43 | -2.31% | |
| 1,049.97 | 1,062.50 | 1,024.42 | 1,033.33 | -0.44% | |
| 1,010.00 | 1,063.02 | 991.00 | 1,037.87 | +3.30% | |
| 1,040.00 | 1,080.99 | 986.35 | 1,004.73 | -2.21% | |
| 1,091.27 | 1,099.99 | 994.95 | 1,027.44 | -5.00% | |
| 1,093.40 | 1,093.40 | 1,070.87 | 1,081.57 | -0.27% | |
| 1,046.44 | 1,088.18 | 1,045.01 | 1,084.50 | +4.37% | |
| 998.65 | 1,044.61 | 980.00 | 1,039.13 | +3.24% | |
| 985.08 | 1,010.80 | 951.88 | 1,006.56 | +1.50% | |
| 968.00 | 991.66 | 934.96 | 991.66 | +4.27% | |
| 917.41 | 951.04 | 910.00 | 951.04 | +2.74% | |
| 919.95 | 931.60 | 903.62 | 925.70 | +2.04% | |
| 900.00 | 913.90 | 882.96 | 907.23 | +0.75% | |
| 878.67 | 914.36 | 871.19 | 900.50 | +7.60% | |
| 830.00 | 850.19 | 823.52 | 836.90 | -0.38% | |
| 845.00 | 851.99 | 833.46 | 840.12 | -0.09% | |
| 790.00 | 851.55 | 790.00 | 840.90 | +2.18% | |
| 809.07 | 837.52 | 806.74 | 822.99 | +4.14% | |
| 753.03 | 791.43 | 747.37 | 790.29 | +7.24% | |
| 792.31 | 792.31 | 720.09 | 736.95 | -5.51% | |
| 775.00 | 795.00 | 765.02 | 779.92 | +0.24% | |
| 825.00 | 833.74 | 775.00 | 778.09 | -7.27% | |
| 854.00 | 854.00 | 834.17 | 839.05 | +0.55% | |
| 809.00 | 842.00 | 801.00 | 834.48 | +3.10% | |
| 774.95 | 814.92 | 774.00 | 809.36 | +5.76% | |
| 790.75 | 790.75 | 755.44 | 765.27 | -3.65% | |
| 774.19 | 802.82 | 757.84 | 794.23 | +1.19% | |
| 793.99 | 810.00 | 777.00 | 784.88 | -0.46% | |
| 770.63 | 792.00 | 761.00 | 788.52 | +1.64% | |
| 765.24 | 787.02 | 765.24 | 775.79 | +2.10% | |
| 759.80 | 775.00 | 748.86 | 759.84 | +1.33% | |
| 755.08 | 766.46 | 735.10 | 749.88 | -2.09% | |
| 762.28 | 777.70 | 757.41 | 765.86 | -0.48% | |
| 764.98 | 779.47 | 764.22 | 769.58 | +2.27% | |
| 731.38 | 758.34 | 727.19 | 752.49 | +0.41% | |
| 755.20 | 773.43 | 743.29 | 749.40 | -3.21% | |
| 781.62 | 786.99 | 743.11 | 774.25 | -3.02% | |
| 776.69 | 803.47 | 768.93 | 798.38 | +4.73% | |
| 772.00 | 780.51 | 731.30 | 762.35 | -4.52% | |
| 755.03 | 799.16 | 755.03 | 798.47 | +4.10% | |
| 760.57 | 773.89 | 750.93 | 766.99 | +0.81% | |
| 754.17 | 764.18 | 725.50 | 760.84 | +0.72% | |
| 761.02 | 767.80 | 746.00 | 755.43 | -0.43% | |
| 728.00 | 767.52 | 728.00 | 758.69 | +4.46% | |
| 742.05 | 753.00 | 723.24 | 726.30 | -3.20% | |
| 723.18 | 754.87 | 716.00 | 750.32 | +4.39% | |
| 706.52 | 729.60 | 692.09 | 718.74 | +1.64% | |
| 692.31 | 718.40 | 692.31 | 707.15 | +1.67% | |
| 704.17 | 708.38 | 687.71 | 695.55 | -3.40% | |
| 710.00 | 736.52 | 695.99 | 720.06 | +1.98% | |
| 712.72 | 725.28 | 688.78 | 706.08 | -0.99% | |
| 727.50 | 728.00 | 701.41 | 713.11 | -0.74% | |
| 719.89 | 731.14 | 704.55 | 718.46 | +0.85% | |
| 617.57 | 715.00 | 617.57 | 712.38 | +14.47% | |
| 605.00 | 635.00 | 541.41 | 622.33 | +8.04% | |
| 540.00 | 583.00 | 540.00 | 576.00 | +5.06% | |
| 571.48 | 579.51 | 541.88 | 548.24 | -3.68% | |
| 552.41 | 575.13 | 541.00 | 569.16 | +4.46% | |
| 542.50 | 556.71 | 541.96 | 544.84 | -1.19% | |
| 560.73 | 580.00 | 544.26 | 551.42 | -2.64% | |
| 554.23 | 569.62 | 544.29 | 566.38 | +2.10% | |
| 551.70 | 561.55 | 545.40 | 554.74 | +1.47% | |
| 535.80 | 549.89 | 525.71 | 546.68 | -0.42% | |
| 548.40 | 557.19 | 535.66 | 548.99 | +0.16% | |
| 559.89 | 559.89 | 541.32 | 548.10 | -2.55% | |
| 555.92 | 570.24 | 552.00 | 562.45 | +3.19% | |
| 567.07 | 567.07 | 526.48 | 545.05 | -3.18% | |
| 534.65 | 572.00 | 530.01 | 562.94 | +2.28% | |
| 558.96 | 560.87 | 547.00 | 550.39 | -0.57% | |
| 568.53 | 570.85 | 551.91 | 553.52 | -0.81% | |
| 587.00 | 591.64 | 557.23 | 558.04 | -4.93% | |
| 584.95 | 601.88 | 575.46 | 587.00 | +1.14% | |
| 556.70 | 583.63 | 556.13 | 580.38 | +3.66% | |
| 552.79 | 563.47 | 543.11 | 559.91 | +1.95% | |
| 558.02 | 559.09 | 540.00 | 549.20 | -2.53% | |
| 569.64 | 569.64 | 555.20 | 563.47 | -1.07% | |
| 565.00 | 570.58 | 547.71 | 569.57 | +0.93% | |
| 574.15 | 579.58 | 556.49 | 564.30 | -0.35% | |
| 558.88 | 581.00 | 558.88 | 566.28 | +2.34% | |
| 561.75 | 565.07 | 553.34 | 553.35 | -1.47% | |
| 568.00 | 572.45 | 560.67 | 561.61 | -0.98% | |
| 565.00 | 571.39 | 560.57 | 567.17 | -0.62% | |
| 571.52 | 575.10 | 565.00 | 570.72 | -0.09% | |
| 567.00 | 575.11 | 566.95 | 571.23 | -0.28% | |
| 568.62 | 578.65 | 565.00 | 572.82 | -0.40% | |
| 571.65 | 580.49 | 570.76 | 575.14 | +1.86% | |
| 550.80 | 565.66 | 546.00 | 564.62 | +2.35% | |
| 557.27 | 562.11 | 548.74 | 551.67 | +1.68% | |
| 558.78 | 560.93 | 540.03 | 542.54 | -2.84% | |
| 552.93 | 560.65 | 548.00 | 558.39 | +0.59% | |
| 569.70 | 571.99 | 550.00 | 555.13 | -1.10% | |
| 578.95 | 580.58 | 549.69 | 561.30 | -4.03% | |
| 584.28 | 587.70 | 563.74 | 584.85 | +0.10% | |
| 586.00 | 595.00 | 571.68 | 584.24 | +0.07% | |
| 578.93 | 587.00 | 577.28 | 583.85 | +0.37% | |
| 585.58 | 594.99 | 575.00 | 581.67 | +0.65% | |
| 570.00 | 579.71 | 561.00 | 577.92 | +1.66% | |
| 556.64 | 579.64 | 551.07 | 568.48 | +0.85% | |
| 557.05 | 563.87 | 540.17 | 563.70 | +0.73% | |
| 575.34 | 579.92 | 549.00 | 559.60 | -0.94% | |
| 569.10 | 574.90 | 555.53 | 564.92 | -3.12% | |
| 574.96 | 583.85 | 572.00 | 583.09 | +1.42% | |
| 573.44 | 585.94 | 568.83 | 574.92 | +0.72% | |
| 560.42 | 574.00 | 548.00 | 570.81 | +2.59% | |
| 530.50 | 560.01 | 530.50 | 556.40 | +4.86% | |
| 516.00 | 534.85 | 505.73 | 530.62 | +2.95% | |
| 550.00 | 559.53 | 509.71 | 515.44 | -3.67% | |
| 532.04 | 553.48 | 532.04 | 535.07 | +0.56% | |
| 537.23 | 549.50 | 527.00 | 532.10 | -1.74% | |
| 554.68 | 565.66 | 536.63 | 541.50 | -3.05% | |
| 539.80 | 570.00 | 538.88 | 558.56 | +0.16% | |
| 581.24 | 586.00 | 544.34 | 557.65 | -4.64% | |
| 583.35 | 588.00 | 568.14 | 584.81 | +0.59% | |
| 581.15 | 593.40 | 570.14 | 581.37 | -1.37% | |
| 632.82 | 636.88 | 585.38 | 589.43 | -3.72% | |
| 700.00 | 701.71 | 606.60 | 612.19 | -19.40% | |
| 781.15 | 789.07 | 739.13 | 759.57 | -2.32% | |
| 760.00 | 790.00 | 758.01 | 777.63 | +2.40% | |
| 750.23 | 772.50 | 733.65 | 759.41 | -1.91% | |
| 789.17 | 803.60 | 771.31 | 774.19 | -1.65% | |
| 779.32 | 793.00 | 768.00 | 787.18 | +1.99% | |
| 765.34 | 796.28 | 763.11 | 771.84 | -0.22% | |
| 765.41 | 780.23 | 757.06 | 773.52 | +1.48% | |
| 744.00 | 762.92 | 735.58 | 762.27 | +2.39% | |
| 746.69 | 754.61 | 737.25 | 744.51 | +1.21% | |
| 735.14 | 740.28 | 719.60 | 735.63 | +2.89% | |
| 695.00 | 721.43 | 695.00 | 714.94 | +3.41% | |
| 719.40 | 722.50 | 665.76 | 691.34 | -4.07% | |
| 730.00 | 734.72 | 709.76 | 720.65 | -2.07% | |
| 758.00 | 760.51 | 733.47 | 735.91 | -1.69% | |
| 751.00 | 757.92 | 720.05 | 748.58 | -0.72% | |
| 755.10 | 772.63 | 752.39 | 754.00 | +0.50% | |
| 760.00 | 771.50 | 746.28 | 750.22 | -0.60% | |
| 678.20 | 773.95 | 668.00 | 754.73 | +9.88% | |
| 681.57 | 691.67 | 665.34 | 686.85 | +4.86% | |
| 697.00 | 704.31 | 655.02 | 655.02 | -5.96% | |
| 682.05 | 705.78 | 671.67 | 696.57 | +2.08% | |
| 677.88 | 691.52 | 672.92 | 682.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UI chart for longer ranges.