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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$57.80$58.92283,200——
2016-12-29$57.38$58.49242,200——
2016-12-28$57.78$58.90187,400——
2016-12-27$58.22$59.35218,200——
2016-12-23$58.08$59.21244,800——
2016-12-22$58.45$59.58647,300——
2016-12-21$58.02$59.15319,600——
2016-12-20$57.90$59.02251,000——
2016-12-19$58.23$59.36405,500——
2016-12-16$57.75$58.87475,500——
2016-12-15$57.78$58.90281,000——
2016-12-14$57.56$58.68581,100——
2016-12-13$57.61$58.73296,700——
2016-12-12$56.87$57.97371,200——
2016-12-09$56.24$57.33311,400——
2016-12-08$57.73$58.85424,400——
2016-12-07$57.03$58.14538,300——
2016-12-06$55.86$56.94449,100——
2016-12-05$54.38$55.44473,000——
2016-12-02$53.34$54.38414,600——
2016-12-01$52.87$53.90791,900——
2016-11-30$55.96$57.05392,500——
2016-11-29$56.75$57.85317,300——
2016-11-28$57.14$58.25337,200——
2016-11-25$57.37$58.48181,700——
2016-11-23$56.91$58.01266,200——
2016-11-22$56.21$57.30327,600——
2016-11-21$56.83$57.93291,300——
2016-11-18$56.09$57.18311,900——
2016-11-17$56.03$57.12273,900——
2016-11-16$56.46$57.56637,600——
2016-11-15$55.51$56.59823,100——
2016-11-14$54.12$55.17355,000——
2016-11-11$53.45$54.49410,700——
2016-11-10$52.07$53.08436,700——
2016-11-09$52.71$53.73502,900——
2016-11-08$52.72$53.74368,300——
2016-11-07$52.99$54.02660,600——
2016-11-04$53.50$54.542,115,200——
2016-11-03$51.76$52.76850,300——
2016-11-02$52.10$53.11359,500——
2016-11-01$52.44$53.46567,900——
2016-10-31$52.43$53.45322,800——
2016-10-28$52.18$53.19235,500——
2016-10-27$51.83$52.84333,100——
2016-10-26$52.90$53.93280,600——
2016-10-25$52.36$53.38332,000——
2016-10-24$52.78$53.80331,000——
2016-10-21$51.83$52.84641,700——
2016-10-20$50.39$51.37425,000——
2016-10-19$49.98$50.95486,600——
2016-10-18$49.53$50.49370,800——
2016-10-17$49.31$50.27353,700——
2016-10-14$49.17$50.12505,900——
2016-10-13$49.47$50.43923,200——
2016-10-12$50.41$51.39980,100——
2016-10-11$53.79$54.83422,600——
2016-10-10$53.78$54.82241,500——
2016-10-07$53.77$54.81611,800——
2016-10-06$54.20$55.25252,000——
2016-10-05$53.79$54.83203,300——
2016-10-04$53.57$54.61216,900——
2016-10-03$53.79$54.83231,500——
2016-09-30$53.50$54.54565,800——
2016-09-29$53.84$54.89232,100——
2016-09-28$54.00$55.05248,300——
2016-09-27$54.23$55.28492,800——
2016-09-26$53.13$54.16252,600——
2016-09-23$53.20$54.23598,300——
2016-09-22$54.19$55.24392,300——
2016-09-21$53.41$54.45191,600——
2016-09-20$52.57$53.59243,500——
2016-09-19$52.83$53.86232,000——
2016-09-16$52.50$53.52371,700——
2016-09-15$52.81$53.84657,000——
2016-09-14$52.82$53.85222,400——
2016-09-13$52.52$53.54327,300——
2016-09-12$52.86$53.89486,700——
2016-09-09$51.00$51.99894,400——
2016-09-08$53.01$54.04351,200——
2016-09-07$52.81$53.84158,000——
2016-09-06$52.69$53.71230,700——
2016-09-02$53.17$54.20580,200——
2016-09-01$52.07$53.08293,600——
2016-08-31$51.40$52.40444,100——
2016-08-30$52.36$53.38336,000——
2016-08-29$52.05$53.06228,900——
2016-08-26$52.26$53.27418,700——
2016-08-25$51.69$52.69248,000——
2016-08-24$51.27$52.27243,700——
2016-08-23$51.29$52.29328,100——
2016-08-22$50.68$51.66301,200——
2016-08-19$50.56$51.54341,200——
2016-08-18$50.04$51.01249,100——
2016-08-17$49.87$50.84357,400——
2016-08-16$50.23$51.21237,600——
2016-08-15$50.72$51.70353,300——
2016-08-12$50.25$51.23273,100——
2016-08-11$49.86$50.83475,600——
2016-08-10$49.99$50.96514,100——
2016-08-09$49.94$50.91602,700——
2016-08-08$49.66$50.621,111,500——
2016-08-05$49.61$50.572,007,700——
2016-08-04$45.06$45.93815,300——
2016-08-03$44.55$45.41333,200——
2016-08-02$44.08$44.94327,100——
2016-08-01$44.87$45.74358,000——
2016-07-29$44.72$45.59481,400——
2016-07-28$44.39$45.25318,800——
2016-07-27$44.03$44.88391,300——
2016-07-26$44.26$45.12888,900——
2016-07-25$43.46$44.30674,000——
2016-07-22$42.12$42.94364,500——
2016-07-21$41.45$42.25370,000——
2016-07-20$41.82$42.63948,500——
2016-07-19$39.75$40.52369,300——
2016-07-18$40.08$40.86199,900——
2016-07-15$39.86$40.63261,600——
2016-07-14$39.40$40.16271,800——
2016-07-13$39.91$40.68444,800——
2016-07-12$39.79$40.56332,300——
2016-07-11$39.52$40.29211,200——
2016-07-08$39.41$40.18433,900——
2016-07-07$37.97$38.71747,600——
2016-07-06$37.70$38.43447,400——
2016-07-05$37.77$38.50296,800——
2016-07-01$38.31$39.05280,200——
2016-06-30$38.66$39.41806,000——
2016-06-29$37.96$38.70634,000——
2016-06-28$37.00$37.72894,400——
2016-06-27$36.23$36.931,137,600——
2016-06-24$38.59$39.341,035,600——
2016-06-23$40.14$40.92258,300——
2016-06-22$39.77$40.54315,700——
2016-06-21$39.81$40.58264,900——
2016-06-20$40.05$40.83388,500——
2016-06-17$39.81$40.58429,600——
2016-06-16$39.82$40.59251,500——
2016-06-15$40.15$40.93421,400——
2016-06-14$39.96$40.74354,000——
2016-06-13$39.94$40.72703,900——
2016-06-10$39.81$40.58431,500——
2016-06-09$40.83$41.62432,200——
2016-06-08$41.15$41.951,204,100——
2016-06-07$39.76$40.53621,700——
2016-06-06$40.40$41.18373,100——
2016-06-03$40.06$40.84370,100——
2016-06-02$40.04$40.82378,700——
2016-06-01$39.63$40.40562,500——
2016-05-31$39.86$40.63322,300——
2016-05-27$39.96$40.74266,900——
2016-05-26$40.08$40.86282,200——
2016-05-25$39.80$40.57437,500——
2016-05-24$39.87$40.641,276,100——
2016-05-23$37.93$38.67556,700——
2016-05-20$37.89$38.63420,900——
2016-05-19$37.80$38.53315,100——
2016-05-18$37.64$38.37539,300——
2016-05-17$37.32$38.04623,200——
2016-05-16$38.31$39.05582,000——
2016-05-13$37.95$38.69445,800——
2016-05-12$37.88$38.62266,900——
2016-05-11$38.10$38.84811,100——
2016-05-10$37.81$38.54514,400——
2016-05-09$37.74$38.47618,900——
2016-05-06$37.84$38.571,594,500——
2016-05-05$35.29$35.98787,000——
2016-05-04$34.95$35.63386,200——
2016-05-03$35.26$35.94745,800——
2016-05-02$36.30$37.00725,000——
2016-04-29$35.62$36.31239,900——
2016-04-28$35.60$36.29397,200——
2016-04-27$36.01$36.71972,500——
2016-04-26$34.99$35.67436,100——
2016-04-25$35.09$35.77948,500——
2016-04-22$34.01$34.67242,100——
2016-04-21$33.43$34.08144,600——
2016-04-20$33.64$34.29223,900——
2016-04-19$33.23$33.88298,400——
2016-04-18$33.52$34.17307,300——
2016-04-15$32.95$33.59387,800——
2016-04-14$33.72$34.37332,600——
2016-04-13$33.17$33.81400,500——
2016-04-12$32.55$33.18349,300——
2016-04-11$32.28$32.91401,900——
2016-04-08$32.59$33.22318,300——
2016-04-07$33.12$33.76214,300——
2016-04-06$33.76$34.42279,500——
2016-04-05$33.61$34.26334,400——
2016-04-04$33.99$34.65657,600——
2016-04-01$33.06$33.70715,500——
2016-03-31$33.27$33.92373,800——
2016-03-30$33.20$33.84278,300——
2016-03-29$32.57$33.20296,500——
2016-03-28$32.24$32.87343,400——
2016-03-24$32.42$33.05372,900——
2016-03-23$31.81$32.43282,700——
2016-03-22$32.65$33.28154,800——
2016-03-21$32.74$33.38220,900——
2016-03-18$33.02$33.66409,100——
2016-03-17$33.08$33.72711,500——
2016-03-16$31.85$32.47273,400——
2016-03-15$31.35$31.96315,000——
2016-03-14$31.72$32.34329,800——
2016-03-11$32.52$33.15478,900——
2016-03-10$31.84$32.46345,900——
2016-03-09$32.83$33.47305,200——
2016-03-08$32.49$33.12306,300——
2016-03-07$32.93$33.57401,700——
2016-03-04$33.02$33.66418,000——
2016-03-03$33.25$33.90410,800——
2016-03-02$33.89$34.55537,800——
2016-03-01$33.79$34.45674,000——
2016-02-29$32.67$33.30560,000——
2016-02-26$33.00$33.64570,700——
2016-02-25$32.60$33.23739,100——
2016-02-24$33.09$33.73591,400——
2016-02-23$32.88$33.52489,100——
2016-02-22$33.01$33.65489,900——
2016-02-19$32.77$33.41577,900——
2016-02-18$33.00$33.64574,000——
2016-02-17$33.96$34.62590,900——
2016-02-16$33.10$33.74993,500——
2016-02-12$31.67$32.28447,800——
2016-02-11$31.40$32.01497,800——
2016-02-10$31.89$32.51916,600——
2016-02-09$30.98$31.58920,500——
2016-02-08$30.07$30.652,219,600——
2016-02-05$29.76$30.345,919,400——
2016-02-04$28.07$28.611,350,300——
2016-02-03$28.23$28.78765,300——
2016-02-02$27.89$28.43703,900——
2016-02-01$28.82$29.38814,400——
2016-01-29$29.61$30.18634,400——
2016-01-28$28.41$28.96363,900——
2016-01-27$28.76$29.32645,400——
2016-01-26$28.54$29.09797,800——
2016-01-25$29.79$30.37525,300——
2016-01-22$29.99$30.571,026,100——
2016-01-21$28.37$28.921,253,700——
2016-01-20$27.00$27.52888,700——
2016-01-19$26.86$27.38781,800——
2016-01-15$26.88$27.401,133,600——
2016-01-14$26.99$27.511,214,600——
2016-01-13$28.12$28.67591,800——
2016-01-12$28.77$29.33728,600——
2016-01-11$27.72$28.26379,500——
2016-01-08$28.11$28.66473,900——
2016-01-07$29.18$29.75562,000——
2016-01-06$30.33$30.92301,000——
2016-01-05$30.80$31.40314,000——
2016-01-04$30.97$31.57384,500——