Ubiquiti Inc. (UI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
UI Historical Performance
Short-Term Returns
UI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Ubiquiti Inc. (UI) trades at $1,028.31, representing a +198.4% return over the past year. The stock has delivered a +290.7% total return over five years (+31.0% 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 -6.5%, currently trading 55% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NTGR (-7.0% 1Y), CIEN (+693.8% 1Y), and CALX (+5.9% 1Y), UI has underperformed the peer group average. Compare UI vs NTGR →
UI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 1054.32 | 1080.99 | 986.35 | 1004.73 | 193K | -2.21% |
| 2026-04-21 | 1091.27 | 1099.99 | 998.17 | 1027.44 | 244K | -5.00% |
| 2026-04-20 | 1093.40 | 1093.40 | 1072.60 | 1081.57 | 65K | -0.27% |
| 2026-04-17 | 1046.44 | 1088.18 | 1045.01 | 1084.50 | 85K | +4.37% |
| 2026-04-16 | 998.65 | 1044.61 | 980.00 | 1039.13 | 110K | +3.24% |
| 2026-04-15 | 985.08 | 1010.60 | 951.88 | 1006.56 | 183K | +1.50% |
| 2026-04-14 | 968.00 | 991.66 | 934.96 | 991.66 | 138K | +4.27% |
| 2026-04-13 | 917.41 | 951.04 | 910.00 | 951.04 | 79K | +2.74% |
| 2026-04-10 | 919.95 | 931.60 | 903.62 | 925.70 | 73K | +2.04% |
| 2026-04-09 | 900.00 | 913.90 | 882.96 | 907.23 | 64K | +0.75% |
| 2026-04-08 | 887.00 | 914.36 | 871.19 | 900.50 | 134K | +7.60% |
| 2026-04-07 | 830.00 | 850.19 | 823.52 | 836.90 | 75K | -0.38% |
| 2026-04-06 | 844.20 | 851.99 | 833.46 | 840.12 | 84K | -0.09% |
| 2026-04-02 | 788.23 | 851.54 | 788.23 | 840.90 | 63K | +2.18% |
| 2026-04-01 | 809.07 | 837.51 | 806.74 | 822.99 | 81K | +4.14% |
| 2026-03-31 | 753.03 | 791.42 | 747.37 | 790.29 | 86K | +7.24% |
| 2026-03-30 | 792.31 | 792.31 | 720.09 | 736.95 | 91K | -5.51% |
| 2026-03-27 | 781.58 | 795.00 | 765.02 | 779.92 | 67K | +0.24% |
| 2026-03-26 | 825.00 | 833.74 | 775.00 | 778.09 | 92K | -7.27% |
| 2026-03-25 | 854.00 | 854.00 | 834.17 | 839.05 | 76K | +0.55% |
Full UI Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See UI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs UI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare UI vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonUI — Frequently Asked Questions
Quick answers to the most common questions about buying UI stock.
How has UI stock performed recently?
UI returned +198.4% over the past year, beating its 5-year annualized CAGR of +31.0%. The stock trades above 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 +198.4% 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.