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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$188.98$195.21330,000——
2019-12-30$189.16$195.40173,400——
2019-12-27$189.37$195.61133,900——
2019-12-26$190.42$196.70249,600——
2019-12-24$189.18$195.42117,400——
2019-12-23$188.13$194.33166,500——
2019-12-20$185.80$191.93694,500——
2019-12-19$189.55$195.80332,900——
2019-12-18$186.29$192.43349,600——
2019-12-17$189.56$195.81293,500——
2019-12-16$187.50$193.68307,700——
2019-12-13$187.09$193.26463,200——
2019-12-12$188.64$194.86307,300——
2019-12-11$192.50$198.85157,000——
2019-12-10$192.39$198.73186,700——
2019-12-09$192.57$198.92188,500——
2019-12-06$196.88$203.37137,600——
2019-12-05$196.13$202.6088,900——
2019-12-04$195.39$201.83159,200——
2019-12-03$196.22$202.69242,400——
2019-12-02$196.93$203.42199,900——
2019-11-29$197.20$203.7081,200——
2019-11-27$198.30$204.84204,700——
2019-11-26$198.18$204.71178,500——
2019-11-25$197.81$204.33189,000——
2019-11-22$193.73$200.12155,900——
2019-11-21$194.32$200.73133,300——
2019-11-20$192.51$198.86209,400——
2019-11-19$192.33$198.67292,400——
2019-11-18$192.39$198.73214,700——
2019-11-15$188.31$194.52252,100——
2019-11-14$188.17$194.06306,100——
2019-11-13$183.77$189.53281,400——
2019-11-12$180.77$186.43525,500——
2019-11-11$181.98$187.68629,600——
2019-11-08$176.74$182.281,370,400——
2019-11-07$129.99$134.06284,500——
2019-11-06$127.17$131.15215,100——
2019-11-05$122.87$126.72279,400——
2019-11-04$123.92$127.80209,300——
2019-11-01$122.94$126.79289,400——
2019-10-31$126.59$130.56145,300——
2019-10-30$128.86$132.90174,300——
2019-10-29$127.84$131.84168,400——
2019-10-28$129.06$133.10234,800——
2019-10-25$129.02$133.06248,700——
2019-10-24$126.70$130.67170,900——
2019-10-23$127.89$131.90212,300——
2019-10-22$127.51$131.50142,900——
2019-10-21$127.47$131.46184,700——
2019-10-18$126.39$130.35177,100——
2019-10-17$125.24$129.16176,800——
2019-10-16$125.04$128.96199,200——
2019-10-15$124.25$128.14247,700——
2019-10-14$122.85$126.70195,400——
2019-10-11$123.01$126.86263,200——
2019-10-10$119.16$122.89330,500——
2019-10-09$119.94$123.70382,200——
2019-10-08$114.65$118.24259,000——
2019-10-07$118.22$121.92306,100——
2019-10-04$116.58$120.23180,400——
2019-10-03$115.33$118.94258,300——
2019-10-02$113.89$117.46244,800——
2019-10-01$113.95$117.52311,900——
2019-09-30$118.26$121.96261,900——
2019-09-27$116.04$119.67268,600——
2019-09-26$115.43$119.05231,400——
2019-09-25$115.85$119.48369,400——
2019-09-24$114.29$117.87395,300——
2019-09-23$117.48$121.16365,200——
2019-09-20$118.47$122.18709,200——
2019-09-19$117.71$121.40300,800——
2019-09-18$117.29$120.96335,000——
2019-09-17$117.39$121.07330,200——
2019-09-16$117.36$121.04314,500——
2019-09-13$116.62$120.27289,800——
2019-09-12$118.22$121.92372,800——
2019-09-11$117.30$120.97452,400——
2019-09-10$113.86$117.43422,100——
2019-09-09$111.73$115.23411,600——
2019-09-06$114.47$118.06384,600——
2019-09-05$114.82$118.42488,500——
2019-09-04$110.57$114.03368,100——
2019-09-03$109.26$112.68354,000——
2019-08-30$110.51$113.97321,900——
2019-08-29$112.12$115.63357,900——
2019-08-28$108.98$112.39468,400——
2019-08-27$108.11$111.50404,700——
2019-08-26$109.94$113.38410,100——
2019-08-23$108.75$112.16560,700——
2019-08-22$112.10$115.61470,900——
2019-08-21$112.36$115.88582,600——
2019-08-20$110.45$113.91216,300——
2019-08-19$110.59$114.05618,700——
2019-08-16$110.39$113.85427,400——
2019-08-15$110.14$113.28621,700——
2019-08-14$111.26$114.43496,600——
2019-08-13$115.40$118.69529,800——
2019-08-12$113.01$116.23517,500——
2019-08-09$113.95$117.20834,900——
2019-08-08$119.85$123.27375,500——
2019-08-07$118.92$122.31283,500——
2019-08-06$119.13$122.53277,500——
2019-08-05$118.42$121.80647,200——
2019-08-02$122.22$125.70539,400——
2019-08-01$124.40$127.95422,900——
2019-07-31$128.73$132.40280,600——
2019-07-30$132.99$136.78129,200——
2019-07-29$134.95$138.80148,800——
2019-07-26$135.05$138.90267,700——
2019-07-25$134.81$138.65205,300——
2019-07-24$135.51$139.37244,000——
2019-07-23$136.18$140.06208,200——
2019-07-22$134.77$138.61140,900——
2019-07-19$133.44$137.24142,100——
2019-07-18$134.24$138.07194,000——
2019-07-17$133.61$137.42159,800——
2019-07-16$132.81$136.60186,400——
2019-07-15$132.99$136.78257,700——
2019-07-12$129.97$133.68249,600——
2019-07-11$129.92$133.62262,300——
2019-07-10$130.30$134.02369,500——
2019-07-09$133.19$136.99237,500——
2019-07-08$129.55$133.24274,300——
2019-07-05$133.03$136.82202,000——
2019-07-03$132.00$135.76673,400——
2019-07-02$131.61$135.36280,500——
2019-07-01$131.04$134.78291,600——
2019-06-28$131.50$135.25475,100——
2019-06-27$131.21$134.95226,700——
2019-06-26$128.50$132.16204,400——
2019-06-25$127.90$131.55270,100——
2019-06-24$127.89$131.54308,300——
2019-06-21$128.42$132.08714,100——
2019-06-20$135.41$139.27406,900——
2019-06-19$131.17$134.91243,100——
2019-06-18$132.44$136.22185,100——
2019-06-17$129.15$132.83277,800——
2019-06-14$128.24$131.90341,700——
2019-06-13$132.02$135.78183,700——
2019-06-12$132.76$136.55212,500——
2019-06-11$130.60$134.32322,500——
2019-06-10$130.07$133.78185,500——
2019-06-07$128.81$132.48262,200——
2019-06-06$125.93$129.52236,100——
2019-06-05$126.01$129.60318,900——
2019-06-04$123.06$126.57375,200——
2019-06-03$119.93$123.35393,900——
2019-05-31$120.31$123.74297,700——
2019-05-30$123.80$127.33292,500——
2019-05-29$123.58$127.10527,700——
2019-05-28$122.95$126.46966,200——
2019-05-24$126.88$130.50376,900——
2019-05-23$125.18$128.75457,700——
2019-05-22$128.51$132.17526,100——
2019-05-21$126.37$129.97506,600——
2019-05-20$125.78$129.37644,400——
2019-05-17$128.08$131.73629,400——
2019-05-16$131.26$134.75603,100——
2019-05-15$130.31$133.77706,600——
2019-05-14$128.83$132.251,176,000——
2019-05-13$130.95$134.431,987,200——
2019-05-10$139.39$143.091,898,400——
2019-05-09$156.42$160.57942,900——
2019-05-08$165.82$170.22378,700——
2019-05-07$163.75$168.10395,800——
2019-05-06$170.52$175.05402,000——
2019-05-03$171.16$175.71220,500——
2019-05-02$169.06$173.55209,000——
2019-05-01$169.74$174.25217,000——
2019-04-30$170.45$174.98209,600——
2019-04-29$169.42$173.92328,500——
2019-04-26$165.99$170.40320,300——
2019-04-25$166.79$171.22497,900——
2019-04-24$168.35$172.82414,800——
2019-04-23$170.52$175.05391,500——
2019-04-22$170.22$174.74261,400——
2019-04-18$167.75$172.20422,400——
2019-04-17$166.33$170.75535,900——
2019-04-16$171.07$175.61423,800——
2019-04-15$167.91$172.37393,800——
2019-04-12$165.77$170.17225,800——
2019-04-11$164.06$168.42268,700——
2019-04-10$162.98$167.31374,100——
2019-04-09$160.59$164.85254,400——
2019-04-08$162.20$166.51297,500——
2019-04-05$162.19$166.50310,800——
2019-04-04$159.19$163.42432,900——
2019-04-03$160.67$164.94603,500——
2019-04-02$158.14$162.34496,000——
2019-04-01$154.63$158.74452,100——
2019-03-29$149.71$153.69462,100——
2019-03-28$147.36$151.27643,600——
2019-03-27$144.95$148.80730,700——
2019-03-26$145.16$149.01131,300——
2019-03-25$143.80$147.62178,300——
2019-03-22$144.27$148.10265,200——
2019-03-21$147.33$151.24350,700——
2019-03-20$143.76$147.58227,400——
2019-03-19$143.20$147.00207,000——
2019-03-18$143.70$147.52219,700——
2019-03-15$144.89$148.74262,600——
2019-03-14$143.90$147.72247,500——
2019-03-13$142.10$145.87215,100——
2019-03-12$142.47$146.25230,000——
2019-03-11$143.22$147.02237,600——
2019-03-08$140.72$144.46209,600——
2019-03-07$139.58$143.29284,500——
2019-03-06$141.37$145.12278,000——
2019-03-05$143.97$147.79157,300——
2019-03-04$143.86$147.68374,400——
2019-03-01$144.38$148.21261,500——
2019-02-28$144.39$148.22392,300——
2019-02-27$147.53$151.45426,600——
2019-02-26$146.43$150.32279,300——
2019-02-25$145.24$149.10364,500——
2019-02-22$143.47$147.28293,300——
2019-02-21$142.45$146.23385,800——
2019-02-20$140.65$144.38342,700——
2019-02-19$138.22$141.89332,100——
2019-02-15$136.25$139.87361,300——
2019-02-14$136.19$139.81568,100——
2019-02-13$133.51$136.80481,900——
2019-02-12$129.36$132.55614,600——
2019-02-11$128.99$132.171,103,000——
2019-02-08$124.53$127.602,183,000——
2019-02-07$107.28$109.92280,500——
2019-02-06$109.59$112.29201,100——
2019-02-05$108.71$111.39340,100——
2019-02-04$111.97$114.73259,700——
2019-02-01$109.59$112.29303,200——
2019-01-31$108.21$110.88371,700——
2019-01-30$107.94$110.60303,900——
2019-01-29$106.23$108.85139,300——
2019-01-28$106.79$109.42134,400——
2019-01-25$107.30$109.94292,800——
2019-01-24$107.17$109.81251,800——
2019-01-23$106.37$108.99212,900——
2019-01-22$104.61$107.19233,200——
2019-01-18$105.15$107.74272,500——
2019-01-17$103.80$106.36323,700——
2019-01-16$101.79$104.30334,700——
2019-01-15$102.93$105.47441,300——
2019-01-14$101.39$103.89426,500——
2019-01-11$106.49$109.11339,400——
2019-01-10$106.66$109.29240,000——
2019-01-09$104.14$106.71206,300——
2019-01-08$104.00$106.56412,100——
2019-01-07$103.25$105.79339,600——
2019-01-04$99.94$102.40318,600——
2019-01-03$95.95$98.31256,500——
2019-01-02$99.31$101.76263,500——