Ubiquiti Inc. (UI) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -6.2%
- 3M
- -36.0%
- YTD
- -5.1%
- 1Y
- +28.6%
- 3Y
- +45.3%
- 5Y
- +11.9%
Loading 10-year price history...
UI Historical Performance
UI Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- +4.2%
- 2012 annual price return
- -34.3%
- 2013 annual price return
- +261.3%
- 2014 annual price return
- -35.1%
- 2015 annual price return
- +6.7%
- 2016 annual price return
- +86.6%
- 2017 annual price return
- +22.7%
- 2018 annual price return
- +42.0%
- 2019 annual price return
- +90.3%
- 2020 annual price return
- +46.5%
- 2021 annual price return
- +13.3%
- 2022 annual price return
- -10.0%
- 2023 annual price return
- -48.4%
- 2024 annual price return
- +142.0%
- 2025 annual price return
- +64.2%
- 2026 annual price return
- +35.4%
UI Stock Price Trajectory (2011–2026)
As of July 7, 2026, Ubiquiti Inc. (UI) trades at $537.42, representing a +28.6% return over the past year. The stock has delivered a +80.0% total return over five years (+11.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,099.99 on April 21, 2026. From this peak, UI has corrected -51.1%, currently trading 21% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NTGR (-26.1% 1Y), CIEN (+441.4% 1Y), and CALX (-28.0% 1Y), UI has underperformed the peer group average. Compare UI vs NTGR →
UI Historical Price Data · from 2011
Rows 1–50 of 3,701| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 530.67 | 548.85 | 525.00 | 537.42 | 158K | +2.29% |
| 2026-07-02 | 531.11 | 541.61 | 517.69 | 525.38 | 102K | -2.05% |
| 2026-07-01 | 529.37 | 550.47 | 524.96 | 536.38 | 98K | +0.44% |
| 2026-06-30 | 543.72 | 551.50 | 531.83 | 534.03 | 95K | -2.14% |
| 2026-06-29 | 522.55 | 551.40 | 520.11 | 545.72 | 188K | +3.68% |
| 2026-06-26 | 545.03 | 545.03 | 524.75 | 526.33 | 38K | -2.73% |
| 2026-06-25 | 559.73 | 561.87 | 534.00 | 541.10 | 118K | -1.62% |
| 2026-06-24 | 561.00 | 570.68 | 549.78 | 550.00 | 129K | -2.31% |
| 2026-06-23 | 562.75 | 575.63 | 551.48 | 563.03 | 93K | -2.83% |
| 2026-06-22 | 583.08 | 592.00 | 573.38 | 579.45 | 111K | -1.70% |
| 2026-06-18 | 579.00 | 592.73 | 570.00 | 589.46 | 201K | +4.73% |
| 2026-06-17 | 563.83 | 573.38 | 553.90 | 562.82 | 114K | +0.83% |
| 2026-06-16 | 573.97 | 576.95 | 555.68 | 558.16 | 125K | -2.88% |
| 2026-06-15 | 607.54 | 610.05 | 574.37 | 574.74 | 34K | -2.38% |
| 2026-06-12 | 587.80 | 602.66 | 579.36 | 588.73 | 100K | +1.20% |
| 2026-06-11 | 566.58 | 584.61 | 560.93 | 581.77 | 110K | +4.34% |
| 2026-06-10 | 566.50 | 572.00 | 548.00 | 557.55 | 103K | -1.11% |
| 2026-06-09 | 580.00 | 590.20 | 541.69 | 563.78 | 124K | -1.57% |
| 2026-06-08 | 572.93 | 590.23 | 565.33 | 572.77 | 158K | +0.96% |
| 2026-06-05 | 571.21 | 578.34 | 561.00 | 567.33 | 91K | -2.40% |
| 2026-06-04 | 561.44 | 584.47 | 559.00 | 581.30 | 77K | +0.90% |
| 2026-06-03 | 581.24 | 587.00 | 561.06 | 576.13 | 101K | -2.11% |
| 2026-06-02 | 583.48 | 595.99 | 566.45 | 588.57 | 241K | +2.28% |
| 2026-06-01 | 594.30 | 598.50 | 568.20 | 575.45 | 118K | -1.44% |
| 2026-05-29 | 597.50 | 603.77 | 575.50 | 583.86 | 120K | -1.87% |
| 2026-05-28 | 606.65 | 611.50 | 592.25 | 595.01 | 86K | -2.44% |
| 2026-05-27 | 619.05 | 623.68 | 595.01 | 609.90 | 141K | +0.29% |
| 2026-05-26 | 621.09 | 621.09 | 591.00 | 608.16 | 170K | -0.43% |
| 2026-05-22 | 590.62 | 621.13 | 586.80 | 610.81 | 10K | +4.18% |
| 2026-05-21 | 590.22 | 599.35 | 578.94 | 586.31 | 118K | -2.15% |
| 2026-05-20 | 592.18 | 605.00 | 579.95 | 599.21 | 152K | +2.62% |
| 2026-05-19 | 597.49 | 605.44 | 575.14 | 583.90 | 138K | -3.33% |
| 2026-05-18 | 625.00 | 625.00 | 592.42 | 604.00 | 175K | -3.09% |
| 2026-05-15 | 641.09 | 647.00 | 622.70 | 623.25 | 145K | -5.57% |
| 2026-05-14 | 668.05 | 684.99 | 639.85 | 660.01 | 143K | -0.72% |
| 2026-05-13 | 695.23 | 707.00 | 664.00 | 664.77 | 171K | -5.50% |
| 2026-05-12 | 737.01 | 738.12 | 690.00 | 703.49 | 193K | -4.75% |
| 2026-05-11 | 823.20 | 825.37 | 728.20 | 738.61 | 105K | -12.29% |
| 2026-05-08 | 870.00 | 901.86 | 790.01 | 842.10 | 255K | -9.13% |
| 2026-05-07 | 996.39 | 996.39 | 910.00 | 926.69 | 208K | -9.88% |
| 2026-05-06 | 1020.54 | 1031.64 | 987.96 | 1028.31 | 109K | +1.32% |
| 2026-05-05 | 1013.10 | 1027.16 | 1002.85 | 1014.90 | 59K | +1.08% |
| 2026-05-04 | 1031.70 | 1032.36 | 1000.75 | 1004.08 | 40K | -1.54% |
| 2026-05-01 | 1022.98 | 1038.31 | 1009.38 | 1019.75 | 49K | +0.76% |
| 2026-04-30 | 990.00 | 1024.33 | 967.45 | 1012.01 | 54K | +4.22% |
| 2026-04-29 | 969.00 | 979.33 | 953.14 | 971.00 | 75K | +0.70% |
| 2026-04-28 | 988.38 | 1000.73 | 935.00 | 964.26 | 136K | -4.47% |
| 2026-04-27 | 1016.50 | 1028.25 | 991.39 | 1009.43 | 59K | -2.31% |
| 2026-04-24 | 1049.97 | 1056.02 | 1024.42 | 1033.33 | 50K | -0.44% |
| 2026-04-23 | 1010.00 | 1063.02 | 991.00 | 1037.87 | 79K | +3.30% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
UI — Frequently Asked Questions
Quick answers to the most common questions about buying UI stock.
How has UI stock performed recently?
UI returned +28.6% over the past year, beating its 5-year annualized CAGR of +11.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is UI's all-time high price?
Ubiquiti Inc. reached $1099.99 on 2026-04-21. The 52-week high is $1099.99. Current 1-year return of +28.6% places the stock closer to historical peaks.
Where can I download UI historical price data?
This page provides UI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.