NYSE:UI | Historical Stock Price | Ubiquiti Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.79$21.49$59.28$163.52$451.06$1,244.242011-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.14$12.31200,400——
2012-12-28$12.40$12.57100,100——
2012-12-27$12.48$12.65128,800——
2012-12-26$12.19$12.3678,000——
2012-12-24$12.25$12.4245,900——
2012-12-21$12.15$12.32521,400——
2012-12-20$12.32$12.49190,000——
2012-12-19$13.09$13.09316,300——
2012-12-18$12.70$12.70348,300——
2012-12-17$12.02$12.02182,900——
2012-12-14$11.96$11.961,218,000——
2012-12-13$12.00$12.00132,800——
2012-12-12$11.91$11.91289,200——
2012-12-11$11.99$11.99223,900——
2012-12-10$12.00$12.00242,900——
2012-12-07$11.99$11.99169,000——
2012-12-06$11.93$11.93104,100——
2012-12-05$12.17$12.1768,000——
2012-12-04$12.15$12.15308,000——
2012-12-03$12.00$12.00547,500——
2012-11-30$11.75$11.75534,100——
2012-11-29$11.61$11.612,652,700——
2012-11-28$12.10$12.10130,600——
2012-11-27$11.74$11.74133,400——
2012-11-26$12.03$12.03149,600——
2012-11-23$12.08$12.0848,300——
2012-11-21$12.11$12.11111,400——
2012-11-20$11.99$11.99128,000——
2012-11-19$11.73$11.73231,200——
2012-11-16$11.98$11.98750,900——
2012-11-15$10.88$10.88275,200——
2012-11-14$10.67$10.67497,000——
2012-11-13$10.76$10.76376,200——
2012-11-12$10.77$10.77338,400——
2012-11-09$11.21$11.21903,500——
2012-11-08$10.15$10.15558,000——
2012-11-07$10.27$10.27542,800——
2012-11-06$11.09$11.09309,900——
2012-11-05$11.41$11.41200,100——
2012-11-02$11.59$11.59137,100——
2012-11-01$12.16$12.16154,500——
2012-10-31$11.80$11.80172,300——
2012-10-26$11.97$11.97123,800——
2012-10-25$12.02$12.02136,100——
2012-10-24$12.18$12.18253,500——
2012-10-23$11.78$11.78505,900——
2012-10-22$11.95$11.95221,800——
2012-10-19$11.95$11.95215,400——
2012-10-18$12.34$12.34111,000——
2012-10-17$12.75$12.7563,800——
2012-10-16$12.77$12.77150,800——
2012-10-15$12.58$12.5871,500——
2012-10-12$12.58$12.5872,400——
2012-10-11$12.59$12.59178,000——
2012-10-10$12.30$12.30222,800——
2012-10-09$12.12$12.12168,200——
2012-10-08$12.41$12.41167,200——
2012-10-05$12.44$12.44119,200——
2012-10-04$12.64$12.64523,100——
2012-10-03$12.22$12.22231,300——
2012-10-02$12.22$12.22361,500——
2012-10-01$11.99$11.99238,800——
2012-09-28$11.90$11.90473,400——
2012-09-27$11.52$11.52483,900——
2012-09-26$11.88$11.88149,200——
2012-09-25$11.80$11.80331,400——
2012-09-24$12.00$12.00281,900——
2012-09-21$12.00$12.00655,700——
2012-09-20$11.97$11.97569,600——
2012-09-19$12.46$12.46273,000——
2012-09-18$12.44$12.44205,300——
2012-09-17$13.10$13.10327,100——
2012-09-14$12.80$12.80348,700——
2012-09-13$12.93$12.93385,700——
2012-09-12$13.19$13.19451,600——
2012-09-11$13.10$13.10777,000——
2012-09-10$13.00$13.00644,400——
2012-09-07$12.03$12.03259,800——
2012-09-06$11.99$11.99575,300——
2012-09-05$11.85$11.85696,800——
2012-09-04$12.00$12.00563,500——
2012-08-31$12.02$12.02502,100——
2012-08-30$11.90$11.90526,200——
2012-08-29$12.11$12.111,005,200——
2012-08-28$11.43$11.43950,000——
2012-08-27$10.52$10.52906,100——
2012-08-24$10.57$10.571,805,300——
2012-08-23$8.99$8.99800,700——
2012-08-22$8.88$8.88572,700——
2012-08-21$9.10$9.10672,400——
2012-08-20$9.19$9.191,172,800——
2012-08-17$8.65$8.651,060,300——
2012-08-16$8.23$8.231,515,800——
2012-08-15$8.20$8.201,345,500——
2012-08-14$7.88$7.881,683,200——
2012-08-13$8.34$8.342,191,200——
2012-08-10$8.71$8.717,653,400——
2012-08-09$15.01$15.011,665,200——
2012-08-08$14.10$14.10352,100——
2012-08-07$14.01$14.01400,400——
2012-08-06$12.51$12.51248,100——
2012-08-03$12.41$12.41312,500——
2012-08-02$12.21$12.21419,400——
2012-08-01$13.87$13.87301,100——
2012-07-31$14.14$14.14683,300——
2012-07-30$13.11$13.11559,900——
2012-07-27$12.82$12.82962,500——
2012-07-26$10.88$10.882,565,400——
2012-07-25$12.77$12.77308,800——
2012-07-24$12.45$12.45165,400——
2012-07-23$12.25$12.25295,800——
2012-07-20$12.50$12.50339,500——
2012-07-19$12.43$12.43412,100——
2012-07-18$13.06$13.06317,200——
2012-07-17$12.41$12.41484,500——
2012-07-16$12.98$12.98333,100——
2012-07-13$13.64$13.64586,900——
2012-07-12$13.08$13.08264,900——
2012-07-11$13.43$13.43255,100——
2012-07-10$14.06$14.06273,800——
2012-07-09$14.14$14.14279,000——
2012-07-06$13.57$13.57365,300——
2012-07-05$14.10$14.10623,600——
2012-07-03$14.91$14.91393,900——
2012-07-02$13.60$13.601,301,800——
2012-06-29$14.25$14.25659,700——
2012-06-28$14.06$14.06844,400——
2012-06-27$13.89$13.89467,400——
2012-06-26$13.57$13.57595,500——
2012-06-25$13.81$13.81608,200——
2012-06-22$13.67$13.67987,300——
2012-06-21$13.37$13.37856,600——
2012-06-20$13.66$13.66591,400——
2012-06-19$13.55$13.551,383,400——
2012-06-18$12.99$12.99819,700——
2012-06-15$13.10$13.101,169,500——
2012-06-14$13.51$13.511,677,400——
2012-06-13$12.92$12.921,753,900——
2012-06-12$12.94$12.941,943,500——
2012-06-11$11.83$11.831,624,000——
2012-06-08$13.48$13.481,242,900——
2012-06-07$13.63$13.631,553,800——
2012-06-06$15.90$15.90769,200——
2012-06-05$15.77$15.771,709,800——
2012-06-04$16.68$16.68404,800——
2012-06-01$17.66$17.66577,700——
2012-05-31$18.65$18.651,014,100——
2012-05-30$17.04$17.04715,900——
2012-05-29$19.53$19.53199,700——
2012-05-25$20.26$20.26412,700——
2012-05-24$20.45$20.45574,000——
2012-05-23$19.90$19.90723,000——
2012-05-22$19.80$19.80437,300——
2012-05-21$20.52$20.52614,000——
2012-05-18$19.00$19.00777,000——
2012-05-17$20.53$20.53399,000——
2012-05-16$20.90$20.90992,700——
2012-05-15$22.31$22.31722,100——
2012-05-14$22.39$22.39639,600——
2012-05-11$22.56$22.561,047,300——
2012-05-10$24.74$24.741,118,800——
2012-05-09$26.04$26.04742,600——
2012-05-08$24.92$24.92943,800——
2012-05-07$24.91$24.911,618,200——
2012-05-04$26.99$26.99999,300——
2012-05-03$28.78$28.78847,800——
2012-05-02$28.90$28.904,060,400——
2012-05-01$35.00$35.001,249,900——
2012-04-30$33.02$33.02718,200——
2012-04-27$33.75$33.75626,800——
2012-04-26$32.74$32.74412,500——
2012-04-25$31.93$31.93156,100——
2012-04-24$32.19$32.19195,800——
2012-04-23$31.87$31.87407,700——
2012-04-20$32.14$32.14290,600——
2012-04-19$33.29$33.29350,500——
2012-04-18$32.30$32.30329,100——
2012-04-17$33.19$33.19179,300——
2012-04-16$32.97$32.97289,600——
2012-04-13$34.35$34.35423,500——
2012-04-12$33.88$33.88585,500——
2012-04-11$32.42$32.42553,500——
2012-04-10$31.24$31.24447,700——
2012-04-09$30.50$30.50299,800——
2012-04-05$30.96$30.96326,000——
2012-04-04$31.01$31.01420,500——
2012-04-03$32.95$32.95297,900——
2012-04-02$32.33$32.33353,500——
2012-03-30$31.63$31.63577,100——
2012-03-29$31.15$31.15583,600——
2012-03-28$30.95$30.95829,400——
2012-03-27$32.10$32.10726,500——
2012-03-26$32.75$32.75880,500——
2012-03-23$30.38$30.38708,200——
2012-03-22$28.72$28.72356,800——
2012-03-21$28.73$28.73458,500——
2012-03-20$27.04$27.04158,400——
2012-03-19$27.10$27.10108,900——
2012-03-16$26.92$26.9298,700——
2012-03-15$27.17$27.17118,500——
2012-03-14$27.00$27.00266,600——
2012-03-13$26.57$26.57230,700——
2012-03-12$26.19$26.19133,700——
2012-03-09$25.50$25.50135,700——
2012-03-08$25.11$25.11154,600——
2012-03-07$24.63$24.63345,400——
2012-03-06$23.57$23.57459,200——
2012-03-05$25.18$25.18191,100——
2012-03-02$25.99$25.99607,400——
2012-03-01$25.02$25.02428,500——
2012-02-29$26.28$26.28251,500——
2012-02-28$27.80$27.80322,700——
2012-02-27$28.61$28.61420,600——
2012-02-24$27.34$27.34341,900——
2012-02-23$26.78$26.78740,200——
2012-02-22$25.35$25.3597,300——
2012-02-21$25.00$25.00281,500——
2012-02-17$25.01$25.01163,600——
2012-02-16$24.12$24.12179,600——
2012-02-15$23.28$23.28186,300——
2012-02-14$24.30$24.30111,200——
2012-02-13$24.67$24.67179,700——
2012-02-10$24.91$24.91111,700——
2012-02-09$24.83$24.83274,100——
2012-02-08$23.46$23.46134,500——
2012-02-07$23.25$23.25229,800——
2012-02-06$23.76$23.76314,700——
2012-02-03$25.00$25.00478,900——
2012-02-02$25.52$25.52403,500——
2012-02-01$24.10$24.10896,800——
2012-01-31$24.28$24.28374,900——
2012-01-30$24.42$24.42489,100——
2012-01-27$22.56$22.56261,900——
2012-01-26$21.00$21.00277,400——
2012-01-25$20.14$20.14138,400——
2012-01-24$19.96$19.9695,000——
2012-01-23$19.99$19.9986,500——
2012-01-20$20.04$20.04357,500——
2012-01-19$20.03$20.03763,300——
2012-01-18$21.14$21.14363,200——
2012-01-17$21.64$21.64152,400——
2012-01-13$22.39$22.39288,100——
2012-01-12$21.81$21.81212,500——
2012-01-11$21.17$21.17695,200——
2012-01-10$19.92$19.92171,800——
2012-01-09$19.32$19.32223,000——
2012-01-06$18.30$18.30868,500——
2012-01-05$17.44$17.44610,700——
2012-01-04$18.25$18.25184,100——
2012-01-03$18.49$18.49132,600——