NYSE - Delayed Quote
USD
Ubiquiti Inc. (UI)
592.84
+78.64
(+15.29%)
At close: November 6 at 4:00:02 PM EST
592.84
0.00
(0.00%)
After hours: November 6 at 4:00:48 PM EST
Trade UI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
573.07
606.75
560.89
592.84
592.84
170,100
Nov 5, 2026
537.00
545.81
505.09
514.20
514.20
127,200
Nov 4, 2026
549.79
564.82
532.39
561.00
561.00
146,900
Nov 3, 2026
542.79
552.00
537.51
545.42
545.42
90,200
Nov 2, 2026
568.81
570.73
536.69
540.08
540.08
97,800
Oct 30, 2026
599.87
599.87
559.38
563.81
563.81
68,200
Oct 29, 2026
603.01
617.23
601.42
606.71
606.71
55,000
Oct 28, 2026
605.81
605.81
590.01
602.71
602.71
55,600
Oct 27, 2026
599.94
609.22
591.01
599.53
599.53
64,300
Oct 26, 2026
595.30
597.06
584.25
584.72
584.72
55,500
Oct 23, 2026
593.69
601.64
586.73
587.42
587.42
69,500
Oct 22, 2026
601.06
601.06
585.12
595.62
595.62
74,700
Oct 21, 2026
611.75
614.80
598.50
609.35
609.35
60,600
Oct 20, 2026
586.10
606.96
585.02
605.04
605.04
90,900
Oct 19, 2026
606.91
609.13
585.04
591.48
591.48
68,800
Oct 16, 2026
612.34
615.00
592.87
600.86
600.86
95,700
Oct 15, 2026
595.00
619.73
581.89
617.99
617.99
106,600
Oct 14, 2026
617.37
617.37
595.30
605.51
605.51
104,700
Oct 13, 2026
612.28
622.46
595.64
620.24
620.24
92,400
Oct 12, 2026
653.01
654.92
619.27
619.56
619.56
72,000
Oct 9, 2026
650.00
663.05
642.13
657.29
657.29
92,700
Oct 8, 2026
625.11
649.77
620.81
641.80
641.80
89,900
Oct 7, 2026
616.10
638.22
613.52
634.66
634.66
93,000
Oct 6, 2026
614.73
629.00
609.75
626.48
626.48
103,600
Oct 5, 2026
623.10
627.98
607.37
609.29
609.29
108,900
Oct 2, 2026
620.00
623.52
600.78
620.52
620.52
117,100
Oct 1, 2026
572.00
611.21
569.92
609.64
609.64
112,300
Sep 30, 2026
560.24
569.67
556.21
567.53
567.53
109,500
Sep 29, 2026
556.77
564.71
555.57
559.32
559.32
81,700
Sep 28, 2026
557.78
563.37
552.38
553.37
553.37
94,700
Sep 25, 2026
568.38
580.39
560.67
560.67
560.67
90,200
Sep 24, 2026
563.35
575.00
560.00
563.11
563.11
135,900
Sep 23, 2026
580.00
584.42
573.13
573.40
573.40
56,000
Sep 22, 2026
585.40
591.99
572.72
580.88
580.88
107,200
Sep 21, 2026
596.85
600.00
572.94
586.17
586.17
151,600
Sep 18, 2026
601.00
607.18
582.05
589.48
589.48
236,100
Sep 17, 2026
580.99
600.32
578.63
596.44
596.44
145,700
Sep 16, 2026
570.87
576.81
559.44
570.37
570.37
119,800
Sep 15, 2026
559.90
569.78
553.11
562.75
562.75
132,200
Sep 14, 2026
546.72
564.79
546.72
552.91
552.91
119,000
Sep 11, 2026
544.89
564.15
539.35
564.15
564.15
132,200
Sep 10, 2026
517.20
559.99
517.00
536.84
536.84
310,200
Sep 9, 2026
575.00
580.50
500.23
520.58
520.58
396,300
Sep 8, 2026
581.43
585.85
567.16
580.53
580.53
150,600
Sep 4, 2026
596.43
605.89
576.61
579.66
579.66
158,900
Sep 3, 2026
601.74
616.49
594.90
595.96
595.96
142,900
Sep 2, 2026
584.43
601.60
580.00
598.37
598.37
171,800
Sep 1, 2026
590.20
593.18
577.48
586.78
586.78
201,600
Aug 31, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
594.05
604.83
586.08
590.02
590.02
164,000
Aug 28, 2026
600.00
627.30
594.57
599.35
598.35
186,300
Aug 27, 2026
588.00
598.22
578.24
592.85
591.86
170,200
Aug 26, 2026
575.41
597.05
574.98
596.80
595.80
183,700
Aug 25, 2026
558.92
576.18
557.53
575.79
574.83
205,900
Aug 24, 2026
540.01
577.46
530.00
553.11
552.19
240,200
Aug 21, 2026
597.00
597.00
515.00
559.00
558.07
448,400
Aug 20, 2026
583.92
596.30
566.28
573.87
572.91
290,800
Aug 19, 2026
581.88
595.92
573.43
590.68
589.69
151,100
Aug 18, 2026
564.41
596.09
564.41
583.13
582.16
218,600
Aug 17, 2026
574.62
613.43
557.78
583.67
582.70
187,300
Aug 14, 2026
583.74
585.00
569.18
572.80
571.84
59,400
Aug 13, 2026
574.86
587.33
572.05
583.00
582.03
80,000
Aug 12, 2026
588.30
596.00
577.37
577.76
576.80
85,400
Aug 11, 2026
573.46
588.49
568.01
573.26
572.30
70,700
Aug 10, 2026
569.68
576.15
560.00
570.47
569.52
98,200
Aug 7, 2026
575.00
575.00
565.26
566.27
565.33
67,900
Aug 6, 2026
563.06
574.66
561.46
567.22
566.27
86,600
Aug 5, 2026
562.99
575.00
556.23
569.12
568.17
78,100
Aug 4, 2026
560.23
572.28
555.36
560.00
559.07
112,000
Aug 3, 2026
552.67
563.75
540.01
548.66
547.74
80,000
Jul 31, 2026
542.69
560.00
542.03
556.52
555.59
95,000
Jul 30, 2026
535.92
542.00
529.80
533.23
532.34
78,900
Jul 29, 2026
529.36
535.92
518.89
522.87
522.00
56,200
Jul 28, 2026
533.02
537.66
524.08
534.72
533.83
69,700
Jul 27, 2026
535.89
540.72
525.69
539.61
538.71
71,500
Jul 24, 2026
526.89
536.90
521.68
525.70
524.82
54,500
Jul 23, 2026
527.90
542.52
526.67
529.36
528.48
64,400
Jul 22, 2026
531.56
543.96
531.56
537.50
536.60
90,200
Jul 21, 2026
540.80
548.71
528.69
535.94
535.05
146,500
Jul 20, 2026
548.02
554.48
526.97
532.41
531.52
123,000
Jul 17, 2026
528.99
552.44
526.17
545.95
545.04
98,200
Jul 16, 2026
533.99
544.09
528.13
543.92
543.01
79,400
Jul 15, 2026
558.26
563.46
530.94
542.54
541.63
77,300
Jul 14, 2026
548.78
553.21
528.93
549.51
548.59
94,200
Jul 13, 2026
546.40
553.72
538.69
540.67
539.77
84,400
Jul 10, 2026
541.16
551.00
539.59
550.99
550.07
65,200
Jul 9, 2026
537.30
544.72
528.21
544.43
543.52
60,500
Jul 8, 2026
524.22
533.88
521.90
527.59
526.71
80,900
Jul 7, 2026
526.81
534.05
518.02
525.82
524.94
96,200
Jul 6, 2026
525.00
548.85
525.00
537.42
536.52
158,800
Jul 2, 2026
531.46
542.62
517.54
525.38
524.50
104,000
Jul 1, 2026
529.37
550.47
524.96
536.38
535.49
99,300
Jun 30, 2026
543.72
551.50
532.02
534.03
533.14
96,800
Jun 29, 2026
522.60
551.40
520.06
545.72
544.81
189,200
Jun 26, 2026
545.03
545.03
524.19
526.33
525.45
130,700
Jun 25, 2026
554.76
561.87
534.01
541.10
540.20
118,300
Jun 24, 2026
561.00
570.68
549.16
550.00
549.08
129,300
Jun 23, 2026
560.64
575.79
551.48
563.03
562.09
94,500
Jun 22, 2026
589.48
592.00
573.38
579.45
578.48
112,800
Jun 18, 2026
577.89
593.42
570.00
589.46
588.48
201,200
Jun 17, 2026
563.83
573.38
553.90
562.82
561.88
115,100
Jun 16, 2026
573.97
576.95
555.68
558.16
557.23
126,300
Jun 15, 2026
607.54
610.05
572.43
574.74
573.78
101,500
Jun 12, 2026
587.80
602.66
579.36
588.73
587.75
100,100
Jun 11, 2026
566.58
584.61
560.93
581.77
580.80
111,600
Jun 10, 2026
559.00
572.00
548.00
557.55
556.62
130,200
Jun 9, 2026
580.00
590.20
541.69
563.78
562.84
125,200
Jun 8, 2026
572.93
590.23
565.33
572.77
571.81
165,100
Jun 5, 2026
565.97
578.34
561.00
567.33
566.38
92,700
Jun 4, 2026
561.44
584.47
559.00
581.30
580.33
78,600
Jun 3, 2026
581.24
587.00
560.71
576.13
575.17
102,700
Jun 2, 2026
583.48
595.99
566.45
588.57
587.59
244,300
Jun 1, 2026
575.00
598.50
568.20
575.45
574.49
125,900
May 29, 2026
594.50
603.77
575.50
583.86
582.89
139,200
May 28, 2026
606.65
611.50
592.25
595.01
594.02
87,000
May 27, 2026
619.05
623.67
595.01
609.90
608.88
142,500
May 26, 2026
621.09
621.09
591.00
608.16
607.15
172,500
May 22, 2026
590.62
621.13
586.80
610.81
609.79
189,400
May 21, 2026
590.22
599.35
578.94
586.31
585.33
129,800
May 20, 2026
592.18
605.00
579.95
599.21
598.21
153,500
May 19, 2026
590.00
605.00
575.14
583.90
582.93
151,400
May 18, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
625.00
625.00
592.42
604.00
602.99
174,800
May 15, 2026
641.09
647.00
622.70
623.25
621.41
147,900
May 14, 2026
668.05
684.99
639.64
660.01
658.06
143,700
May 13, 2026
703.49
707.00
664.00
664.77
662.81
173,500
May 12, 2026
737.01
743.47
690.00
703.49
701.41
194,300
May 11, 2026
823.20
835.75
728.19
738.61
736.43
269,400
May 8, 2026
870.00
901.86
790.01
842.10
839.62
255,900
May 7, 2026
1,015.93
1,021.43
910.00
926.69
923.96
208,900
May 6, 2026
1,020.54
1,031.53
987.96
1,028.31
1,025.28
110,800
May 5, 2026
1,007.82
1,028.69
1,001.00
1,014.90
1,011.91
59,000
May 4, 2026
1,031.70
1,032.36
1,000.76
1,004.08
1,001.12
40,400
May 1, 2026
1,022.98
1,038.38
1,009.38
1,019.75
1,016.74
56,700
Apr 30, 2026
990.00
1,024.33
967.45
1,012.01
1,009.02
64,000
Apr 29, 2026
969.00
979.33
953.14
971.00
968.14
77,300
Apr 28, 2026
988.38
1,000.73
935.00
964.26
961.42
136,600
Apr 27, 2026
1,028.25
1,028.25
991.39
1,009.43
1,006.45
60,800
Apr 24, 2026
1,049.97
1,062.50
1,024.42
1,033.33
1,030.28
50,100
Apr 23, 2026
1,010.00
1,063.02
991.00
1,037.87
1,034.81
79,400
Apr 22, 2026
1,040.00
1,080.99
986.35
1,004.73
1,001.77
193,900
Apr 21, 2026
1,091.27
1,099.99
994.95
1,027.44
1,024.41
244,300
Apr 20, 2026
1,093.40
1,093.40
1,070.87
1,081.57
1,078.38
67,200
Apr 17, 2026
1,046.44
1,088.18
1,045.01
1,084.50
1,081.30
86,000
Apr 16, 2026
998.65
1,044.61
980.00
1,039.13
1,036.06
112,000
Apr 15, 2026
985.08
1,010.80
951.88
1,006.56
1,003.59
183,600
Apr 14, 2026
968.00
991.66
934.96
991.66
988.73
139,000
Apr 13, 2026
917.41
951.04
910.00
951.04
948.23
86,500
Apr 10, 2026
919.95
931.60
903.62
925.70
922.97
75,400
Apr 9, 2026
900.00
913.90
882.96
907.23
904.55
63,900
Apr 8, 2026
878.67
914.36
871.19
900.50
897.84
134,600
Apr 7, 2026
830.00
850.19
823.52
836.90
834.43
77,300
Apr 6, 2026
845.00
851.99
833.46
840.12
837.64
85,100
Apr 2, 2026
790.00
851.55
790.00
840.90
838.42
71,600
Apr 1, 2026
809.07
837.52
806.74
822.99
820.56
81,800
Mar 31, 2026
753.03
791.43
747.37
790.29
787.96
93,200
Mar 30, 2026
792.31
792.31
720.09
736.95
734.78
94,300
Mar 27, 2026
775.00
795.00
765.02
779.92
777.62
68,100
Mar 26, 2026
825.00
833.74
775.00
778.09
775.79
93,100
Mar 25, 2026
854.00
854.00
834.17
839.05
836.57
79,400
Mar 24, 2026
809.00
842.00
801.00
834.48
832.02
120,500
Mar 23, 2026
774.95
814.92
774.00
809.36
806.97
80,300
Mar 20, 2026
790.75
790.75
755.44
765.27
763.01
91,800
Mar 19, 2026
774.19
802.82
757.84
794.23
791.89
63,800
Mar 18, 2026
793.99
810.00
777.00
784.88
782.56
83,900
Mar 17, 2026
770.63
792.00
761.00
788.52
786.19
98,000
Mar 16, 2026
765.24
787.02
765.24
775.79
773.50
69,400
Mar 13, 2026
759.80
775.00
748.86
759.84
757.60
70,100
Mar 12, 2026
755.08
766.46
735.10
749.88
747.67
100,000
Mar 11, 2026
762.28
777.70
757.41
765.86
763.60
114,400
Mar 10, 2026
764.98
779.47
764.22
769.58
767.31
64,700
Mar 9, 2026
731.38
758.34
727.19
752.49
750.27
79,500
Mar 6, 2026
755.20
773.43
743.29
749.40
747.19
56,400
Mar 5, 2026
781.62
786.99
743.11
774.25
771.97
75,500
Mar 4, 2026
776.69
803.47
768.93
798.38
796.02
96,600
Mar 3, 2026
772.00
780.51
731.30
762.35
760.10
138,800
Mar 2, 2026
755.03
799.16
755.03
798.47
796.11
103,500
Feb 27, 2026
760.57
773.89
750.93
766.99
764.73
74,900
Feb 26, 2026
754.17
764.18
725.50
760.84
758.60
85,500
Feb 25, 2026
761.02
767.80
746.00
755.43
753.20
100,000
Feb 24, 2026
728.00
767.52
728.00
758.69
756.45
93,500
Feb 23, 2026
742.05
753.00
723.24
726.30
724.16
102,700
Feb 20, 2026
723.18
754.87
716.00
750.32
748.11
142,700
Feb 19, 2026
706.52
729.60
692.09
718.74
716.62
111,900
Feb 18, 2026
692.31
718.40
692.31
707.15
705.06
133,400
Feb 17, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
704.17
708.38
687.71
695.55
693.50
65,800
Feb 13, 2026
710.00
736.52
695.99
720.06
717.14
92,800
Feb 12, 2026
712.72
725.28
688.78
706.08
703.22
92,900
Feb 11, 2026
727.50
728.00
701.41
713.11
710.22
123,200
Feb 10, 2026
719.89
731.14
704.55
718.46
715.54
132,600
Feb 9, 2026
617.57
715.00
617.57
712.38
709.49
203,000
Feb 6, 2026
605.00
635.00
541.41
622.33
619.80
243,100
Feb 5, 2026
540.00
583.00
540.00
576.00
573.66
226,000
Feb 4, 2026
571.48
579.51
541.88
548.24
546.02
92,900
Feb 3, 2026
552.41
575.13
541.00
569.16
566.85
82,200
Feb 2, 2026
542.50
556.71
541.96
544.84
542.63
111,000
Jan 30, 2026
560.73
580.00
544.26
551.42
549.18
143,900
Jan 29, 2026
554.23
569.62
544.29
566.38
564.08
83,100
Jan 28, 2026
551.70
561.55
545.40
554.74
552.49
84,100
Jan 27, 2026
535.80
549.89
525.71
546.68
544.46
123,400
Jan 26, 2026
548.40
557.19
535.66
548.99
546.76
113,200
Jan 23, 2026
559.89
559.89
541.32
548.10
545.88
73,600
Jan 22, 2026
555.92
570.24
552.00
562.45
560.17
124,800
Jan 21, 2026
567.07
567.07
526.48
545.05
542.84
132,500
Jan 20, 2026
534.65
572.00
530.01
562.94
560.66
140,200
Jan 16, 2026
558.96
560.87
547.00
550.39
548.16
72,100
Jan 15, 2026
568.53
570.85
551.91
553.52
551.27
89,200
Jan 14, 2026
587.00
591.64
557.23
558.04
555.78
88,500
Jan 13, 2026
584.95
601.88
575.46
587.00
584.62
113,500
Jan 12, 2026
556.70
583.63
556.13
580.38
578.03
135,000
Jan 9, 2026
552.79
563.47
543.11
559.91
557.64
99,200
Jan 8, 2026
558.02
559.09
540.00
549.20
546.97
106,500
Jan 7, 2026
569.64
569.64
555.20
563.47
561.18
84,100
Jan 6, 2026
565.00
570.58
547.71
569.57
567.26
98,400
Jan 5, 2026
574.15
579.58
556.49
564.30
562.01
80,400
Jan 2, 2026
558.88
581.00
558.88
566.28
563.98
81,100
Dec 31, 2025
561.75
565.07
553.34
553.35
551.10
82,200
Dec 30, 2025
568.00
572.45
560.67
561.61
559.33
84,000
Dec 29, 2025
565.00
571.39
560.57
567.17
564.87
50,000
Dec 26, 2025
571.52
575.10
565.00
570.72
568.40
84,700
Dec 24, 2025
567.00
575.11
566.95
571.23
568.91
31,500
Dec 23, 2025
568.62
578.65
565.00
572.82
570.50
59,800
Dec 22, 2025
571.65
580.49
570.76
575.14
572.81
81,300
Dec 19, 2025
550.80
565.66
546.00
564.62
562.33
207,900
Dec 18, 2025
557.27
562.11
548.74
551.67
549.43
63,800
Dec 17, 2025
558.78
560.93
540.03
542.54
540.34
80,900
Dec 16, 2025
552.93
560.65
548.00
558.39
556.12
61,700
Dec 15, 2025
569.70
571.99
550.00
555.13
552.88
75,700
Dec 12, 2025
578.95
580.58
549.69
561.30
559.02
90,800
Dec 11, 2025
584.28
587.70
563.74
584.85
582.48
104,700
Dec 10, 2025
586.00
595.00
571.68
584.24
581.87
109,000
Dec 9, 2025
578.93
587.00
577.28
583.85
581.48
49,700
Dec 8, 2025
585.58
594.99
575.00
581.67
579.31
92,900
Dec 5, 2025
570.00
579.71
561.00
577.92
575.58
79,300
Dec 4, 2025
556.64
579.64
551.07
568.48
566.17
120,900
Dec 3, 2025
557.05
563.87
540.17
563.70
561.41
109,800
Dec 2, 2025
575.34
579.92
549.00
559.60
557.33
205,500
Dec 1, 2025
569.10
574.90
555.53
564.92
562.63
152,500
Nov 28, 2025
574.96
583.85
572.00
583.09
580.72
63,400
Nov 26, 2025
573.44
585.94
568.83
574.92
572.59
106,800
Nov 25, 2025
560.42
574.00
548.00
570.81
568.49
115,300
Nov 24, 2025
530.50
560.01
530.50
556.40
554.14
108,500
Nov 21, 2025
516.00
534.85
505.73
530.62
528.47
296,700
Nov 20, 2025
550.00
559.53
509.71
515.44
513.35
131,300
Nov 19, 2025
532.04
553.48
532.04
535.07
532.90
152,100
Nov 18, 2025
537.23
549.50
527.00
532.10
529.94
159,500
Nov 17, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
554.68
565.66
536.63
541.50
539.30
167,700
Nov 14, 2025
539.80
570.00
538.88
558.56
555.50
157,200
Nov 13, 2025
581.24
586.00
544.34
557.65
554.59
173,200
Nov 12, 2025
583.35
588.00
568.14
584.81
581.60
160,000
Nov 11, 2025
581.15
593.40
570.14
581.37
578.18
161,900
Nov 10, 2025
632.82
636.88
585.38
589.43
586.20
235,800
Nov 7, 2025
700.00
701.71
606.60
612.19
608.83
381,300
