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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$278.51$289.8859,600——
2020-12-30$278.93$290.3176,800——
2020-12-29$275.01$286.2384,200——
2020-12-28$275.26$286.4960,600——
2020-12-24$273.00$284.1437,200——
2020-12-23$273.37$284.5372,200——
2020-12-22$281.31$292.7990,700——
2020-12-21$274.17$285.36113,600——
2020-12-18$273.33$284.48167,200——
2020-12-17$266.00$276.8683,300——
2020-12-16$261.94$272.6367,700——
2020-12-15$257.34$267.8449,900——
2020-12-14$253.14$263.4780,500——
2020-12-11$261.80$272.4870,600——
2020-12-10$260.43$271.0661,300——
2020-12-09$253.12$263.4577,200——
2020-12-08$266.83$277.7279,900——
2020-12-07$263.44$274.1981,300——
2020-12-04$257.15$267.6448,700——
2020-12-03$251.07$261.3238,300——
2020-12-02$248.72$258.8743,400——
2020-12-01$251.21$261.4678,300——
2020-11-30$248.11$258.2463,000——
2020-11-27$246.57$256.6328,000——
2020-11-25$241.45$251.3039,500——
2020-11-24$246.36$256.4163,300——
2020-11-23$244.17$254.1343,900——
2020-11-20$245.64$255.6674,100——
2020-11-19$243.75$253.7063,000——
2020-11-18$243.12$253.04107,400——
2020-11-17$249.89$260.09119,100——
2020-11-16$252.72$263.0366,500——
2020-11-13$253.06$263.3986,900——
2020-11-12$250.81$260.63151,200——
2020-11-11$270.05$280.62147,200——
2020-11-10$255.90$265.92131,700——
2020-11-09$257.01$267.07256,400——
2020-11-06$245.22$254.82314,900——
2020-11-05$197.80$205.5483,900——
2020-11-04$191.56$199.0685,300——
2020-11-03$192.04$199.56119,700——
2020-11-02$185.36$192.62130,100——
2020-10-30$185.61$192.8892,400——
2020-10-29$186.49$193.79114,300——
2020-10-28$184.58$191.8192,600——
2020-10-27$189.64$197.0683,100——
2020-10-26$188.30$195.6775,200——
2020-10-23$191.30$198.7998,900——
2020-10-22$195.04$202.68110,500——
2020-10-21$198.08$205.83107,300——
2020-10-20$197.92$205.67123,800——
2020-10-19$200.18$208.02110,900——
2020-10-16$198.90$206.69121,800——
2020-10-15$191.81$199.3287,400——
2020-10-14$188.70$196.0989,500——
2020-10-13$189.66$197.0992,700——
2020-10-12$190.23$197.68108,400——
2020-10-09$189.39$196.8089,600——
2020-10-08$187.49$194.83174,000——
2020-10-07$183.50$190.68263,900——
2020-10-06$179.35$186.37239,600——
2020-10-05$176.37$183.27230,100——
2020-10-02$165.26$171.73213,500——
2020-10-01$168.54$175.14210,100——
2020-09-30$166.66$173.18216,100——
2020-09-29$165.38$171.85233,100——
2020-09-28$160.93$167.23163,400——
2020-09-25$159.96$166.22140,200——
2020-09-24$160.38$166.66258,800——
2020-09-23$152.31$158.27125,500——
2020-09-22$155.53$161.62161,300——
2020-09-21$157.66$163.83209,300——
2020-09-18$154.36$160.40357,000——
2020-09-17$153.87$159.89111,000——
2020-09-16$154.45$160.50107,200——
2020-09-15$155.35$161.43147,400——
2020-09-14$152.24$158.20131,000——
2020-09-11$153.48$159.49140,400——
2020-09-10$152.57$158.54228,800——
2020-09-09$161.86$168.20151,400——
2020-09-08$160.48$166.76206,600——
2020-09-04$164.82$171.27177,500——
2020-09-03$164.60$171.04222,900——
2020-09-02$187.49$194.8371,200——
2020-09-01$185.78$193.0551,300——
2020-08-31$181.75$188.8796,500——
2020-08-28$183.44$190.6267,400——
2020-08-27$183.99$190.7865,300——
2020-08-26$185.72$192.5748,700——
2020-08-25$188.26$195.2040,900——
2020-08-24$188.11$195.0587,600——
2020-08-21$185.63$192.48125,400——
2020-08-20$186.71$193.6067,700——
2020-08-19$184.72$191.5368,300——
2020-08-18$181.82$188.5395,500——
2020-08-17$183.25$190.0180,200——
2020-08-14$186.40$193.2864,800——
2020-08-13$188.26$195.2064,100——
2020-08-12$191.02$198.0781,800——
2020-08-11$189.12$196.1066,100——
2020-08-10$190.73$197.77128,800——
2020-08-07$191.98$199.0654,900——
2020-08-06$194.94$202.13105,000——
2020-08-05$191.55$198.6257,200——
2020-08-04$187.37$194.2867,400——
2020-08-03$191.64$198.71118,000——
2020-07-31$185.30$192.1462,300——
2020-07-30$184.84$191.6642,800——
2020-07-29$184.81$191.6354,800——
2020-07-28$179.49$186.1156,500——
2020-07-27$185.23$192.0649,900——
2020-07-24$181.38$188.0744,600——
2020-07-23$186.20$193.0754,300——
2020-07-22$184.16$190.9560,500——
2020-07-21$186.60$193.4873,500——
2020-07-20$182.92$189.6790,500——
2020-07-17$180.47$187.1378,500——
2020-07-16$174.88$181.3341,900——
2020-07-15$176.23$182.7359,800——
2020-07-14$176.16$182.6664,500——
2020-07-13$174.18$180.6167,000——
2020-07-10$178.47$185.0567,700——
2020-07-09$184.54$191.3586,200——
2020-07-08$179.05$185.6679,000——
2020-07-07$175.94$182.4371,300——
2020-07-06$178.44$185.02117,100——
2020-07-02$174.95$181.40104,300——
2020-07-01$171.06$177.3783,800——
2020-06-30$174.56$181.00110,400——
2020-06-29$171.28$177.60102,800——
2020-06-26$171.80$178.14167,000——
2020-06-25$168.87$175.1058,900——
2020-06-24$166.67$172.8282,000——
2020-06-23$170.28$176.5651,300——
2020-06-22$171.59$177.9263,100——
2020-06-19$170.62$176.91123,500——
2020-06-18$174.42$180.8563,300——
2020-06-17$175.21$181.6780,000——
2020-06-16$175.97$182.46107,500——
2020-06-15$168.62$174.84155,900——
2020-06-12$170.23$176.5190,500——
2020-06-11$166.98$173.14194,600——
2020-06-10$182.04$188.76148,800——
2020-06-09$181.72$188.4258,100——
2020-06-08$181.92$188.6396,500——
2020-06-05$179.94$186.5880,000——
2020-06-04$180.50$187.1677,100——
2020-06-03$182.77$189.51106,800——
2020-06-02$179.47$186.09117,200——
2020-06-01$181.04$187.72138,100——
2020-05-29$184.41$191.21283,800——
2020-05-28$180.08$186.72187,000——
2020-05-27$178.26$184.84151,000——
2020-05-26$180.05$186.69146,400——
2020-05-22$178.02$184.59117,500——
2020-05-21$178.83$185.43123,100——
2020-05-20$181.79$188.50144,200——
2020-05-19$176.02$182.51120,200——
2020-05-18$175.89$182.38153,300——
2020-05-15$172.97$179.35105,000——
2020-05-14$173.57$179.66109,800——
2020-05-13$177.25$183.47159,500——
2020-05-12$183.78$190.23134,800——
2020-05-11$187.37$193.95156,200——
2020-05-08$188.62$195.24509,000——
2020-05-07$160.18$165.80106,300——
2020-05-06$157.29$162.81158,200——
2020-05-05$158.21$163.7667,400——
2020-05-04$157.14$162.6669,700——
2020-05-01$155.62$161.08102,200——
2020-04-30$162.03$167.7296,000——
2020-04-29$165.54$171.35106,400——
2020-04-28$160.84$166.49108,300——
2020-04-27$163.17$168.90122,900——
2020-04-24$154.65$160.0873,500——
2020-04-23$153.59$158.9894,300——
2020-04-22$155.29$160.7468,800——
2020-04-21$148.28$153.48112,400——
2020-04-20$156.67$162.1790,500——
2020-04-17$157.92$163.4689,100——
2020-04-16$153.77$159.1790,300——
2020-04-15$152.11$157.45143,400——
2020-04-14$160.57$166.21107,200——
2020-04-13$153.56$158.9584,800——
2020-04-09$156.71$162.2199,700——
2020-04-08$159.72$165.33123,700——
2020-04-07$153.81$159.21224,900——
2020-04-06$154.02$159.43223,000——
2020-04-03$140.53$145.46422,500——
2020-04-02$139.57$144.47293,700——
2020-04-01$134.34$139.06225,400——
2020-03-31$141.58$146.55295,000——
2020-03-30$142.16$147.15245,200——
2020-03-27$133.44$138.12231,800——
2020-03-26$146.07$151.20161,000——
2020-03-25$141.73$146.70219,700——
2020-03-24$141.94$146.92237,500——
2020-03-23$127.39$131.86263,000——
2020-03-20$128.62$133.13312,400——
2020-03-19$131.46$136.07386,400——
2020-03-18$125.00$129.39417,000——
2020-03-17$133.81$138.51390,100——
2020-03-16$118.25$122.40374,000——
2020-03-13$122.92$127.23440,800——
2020-03-12$113.45$117.43411,600——
2020-03-11$129.50$134.05336,700——
2020-03-10$135.63$140.39240,900——
2020-03-09$127.85$132.34344,000——
2020-03-06$143.24$148.27198,300——
2020-03-05$142.46$147.46155,600——
2020-03-04$143.95$149.00178,400——
2020-03-03$141.19$146.15215,800——
2020-03-02$139.88$144.79240,600——
2020-02-28$135.66$140.42370,500——
2020-02-27$134.19$138.90332,800——
2020-02-26$135.02$139.76237,000——
2020-02-25$134.13$138.84255,400——
2020-02-24$135.78$140.55240,100——
2020-02-21$140.95$145.90183,200——
2020-02-20$145.35$150.45188,200——
2020-02-19$146.75$151.90181,300——
2020-02-18$144.02$149.07156,000——
2020-02-14$144.78$149.86199,300——
2020-02-13$145.85$150.66222,400——
2020-02-12$145.78$150.59260,600——
2020-02-11$145.11$149.89270,100——
2020-02-10$142.01$146.69504,000——
2020-02-07$144.95$149.731,229,300——
2020-02-06$170.64$176.27222,500——
2020-02-05$168.04$173.58205,400——
2020-02-04$168.13$173.67232,700——
2020-02-03$165.28$170.73204,800——
2020-01-31$163.42$168.81212,500——
2020-01-30$168.03$173.57221,300——
2020-01-29$168.57$174.13162,400——
2020-01-28$172.08$177.75124,300——
2020-01-27$170.44$176.06204,700——
2020-01-24$173.13$178.84214,200——
2020-01-23$170.90$176.53164,000——
2020-01-22$170.26$175.87153,000——
2020-01-21$170.35$175.97281,500——
2020-01-17$170.58$176.20273,800——
2020-01-16$170.78$176.41222,500——
2020-01-15$171.25$176.90577,200——
2020-01-14$185.07$191.17184,900——
2020-01-13$187.85$194.04220,400——
2020-01-10$184.22$190.29152,800——
2020-01-09$186.43$192.58111,000——
2020-01-08$186.05$192.18199,400——
2020-01-07$185.61$191.73245,800——
2020-01-06$188.52$194.74423,200——
2020-01-03$188.79$195.01131,000——
2020-01-02$190.13$196.40202,800——