Ubiquiti Inc. (UI) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +5.3%
- 3M
- +10.5%
- YTD
- +6.1%
- 1Y
- -20.3%
- 3Y
- +70.9%
- 5Y
- +13.3%
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
- +16.1%
UI Stock Price Trajectory (2011–2026)
As of October 17, 2026, Ubiquiti Inc. (UI) trades at $600.86, representing a -20.3% return over the past year. The stock has delivered a +90.8% total return over five years (+13.3% 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 -45.4%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NTGR (-32.1% 1Y), CIEN (+94.8% 1Y), and CALX (-39.5% 1Y), UI has underperformed the peer group average. Compare UI vs NTGR →
UI Historical Price Data · from 2011
Rows 1–50 of 3,773| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 610.50 | 614.35 | 592.35 | 600.86 | 96K | -2.77% |
| 2026-10-15 | 595.00 | 619.73 | 581.89 | 617.99 | 107K | +2.06% |
| 2026-10-14 | 617.37 | 617.37 | 595.30 | 605.51 | 105K | -2.37% |
| 2026-10-13 | 612.28 | 622.46 | 595.64 | 620.24 | 92K | +0.11% |
| 2026-10-12 | 653.01 | 654.92 | 619.27 | 619.56 | 72K | -5.74% |
| 2026-10-09 | 650.00 | 663.05 | 642.13 | 657.29 | 93K | +2.41% |
| 2026-10-08 | 625.11 | 649.77 | 620.81 | 641.80 | 90K | +1.13% |
| 2026-10-07 | 616.10 | 638.22 | 613.52 | 634.66 | 93K | +1.31% |
| 2026-10-06 | 614.73 | 629.00 | 609.75 | 626.48 | 104K | +2.82% |
| 2026-10-05 | 623.10 | 627.98 | 607.37 | 609.29 | 109K | -1.81% |
| 2026-10-02 | 620.00 | 623.52 | 600.78 | 620.52 | 117K | +1.78% |
| 2026-10-01 | 572.00 | 611.21 | 569.92 | 609.64 | 112K | +7.42% |
| 2026-09-30 | 560.24 | 569.67 | 556.21 | 567.53 | 110K | +1.47% |
| 2026-09-29 | 556.77 | 564.71 | 555.57 | 559.32 | 82K | +1.08% |
| 2026-09-28 | 557.78 | 563.37 | 552.38 | 553.37 | 95K | -1.30% |
| 2026-09-25 | 568.38 | 580.39 | 560.67 | 560.67 | 90K | -0.43% |
| 2026-09-24 | 563.35 | 575.00 | 560.00 | 563.11 | 136K | -1.79% |
| 2026-09-23 | 580.00 | 584.42 | 573.13 | 573.40 | 56K | -1.29% |
| 2026-09-22 | 585.40 | 591.99 | 572.72 | 580.88 | 107K | -0.90% |
| 2026-09-21 | 596.85 | 600.00 | 572.94 | 586.17 | 152K | -0.56% |
| 2026-09-18 | 601.00 | 607.17 | 582.05 | 589.48 | 236K | -1.17% |
| 2026-09-17 | 580.99 | 600.32 | 578.63 | 596.44 | 146K | +4.57% |
| 2026-09-16 | 570.87 | 576.81 | 559.44 | 570.37 | 120K | +1.35% |
| 2026-09-15 | 559.90 | 569.78 | 553.11 | 562.75 | 132K | +1.78% |
| 2026-09-14 | 546.72 | 564.79 | 546.72 | 552.91 | 119K | -1.99% |
| 2026-09-11 | 544.89 | 564.15 | 539.35 | 564.15 | 132K | +5.09% |
| 2026-09-10 | 517.20 | 559.99 | 517.00 | 536.84 | 310K | +3.12% |
| 2026-09-09 | 575.00 | 580.50 | 500.23 | 520.58 | 397K | -10.33% |
| 2026-09-08 | 581.43 | 585.85 | 567.16 | 580.53 | 151K | +0.15% |
| 2026-09-04 | 596.43 | 605.89 | 576.61 | 579.66 | 159K | -2.74% |
| 2026-09-03 | 601.74 | 616.49 | 594.90 | 595.96 | 143K | -0.40% |
| 2026-09-02 | 584.43 | 601.60 | 580.00 | 598.37 | 172K | +1.98% |
| 2026-09-01 | 590.20 | 593.18 | 577.48 | 586.78 | 202K | -0.55% |
| 2026-08-31 | 594.05 | 604.83 | 586.08 | 590.02 | 164K | -1.56% |
| 2026-08-28 | 600.00 | 627.30 | 594.57 | 599.35 | 186K | +1.10% |
| 2026-08-27 | 588.00 | 598.22 | 578.24 | 592.85 | 170K | -0.66% |
| 2026-08-26 | 575.41 | 597.05 | 574.98 | 596.80 | 184K | +3.65% |
| 2026-08-25 | 558.92 | 576.18 | 557.53 | 575.79 | 206K | +4.10% |
| 2026-08-24 | 540.01 | 577.46 | 530.00 | 553.11 | 240K | -1.05% |
| 2026-08-21 | 597.00 | 597.00 | 515.00 | 559.00 | 450K | -2.59% |
| 2026-08-20 | 583.92 | 596.30 | 566.28 | 573.87 | 291K | -2.85% |
| 2026-08-19 | 581.88 | 595.92 | 573.43 | 590.68 | 151K | +1.29% |
| 2026-08-18 | 564.41 | 596.09 | 564.41 | 583.13 | 219K | -0.09% |
| 2026-08-17 | 574.62 | 613.43 | 557.78 | 583.67 | 187K | +1.90% |
| 2026-08-14 | 583.74 | 585.00 | 569.17 | 572.80 | 59K | -1.75% |
| 2026-08-13 | 574.86 | 587.33 | 572.05 | 583.00 | 80K | +0.91% |
| 2026-08-12 | 588.30 | 596.00 | 577.37 | 577.76 | 85K | +0.78% |
| 2026-08-11 | 573.46 | 588.49 | 568.01 | 573.26 | 71K | +0.49% |
| 2026-08-10 | 569.68 | 576.15 | 560.00 | 570.47 | 98K | +0.74% |
| 2026-08-07 | 575.00 | 575.00 | 565.26 | 566.27 | 68K | -0.17% |
UI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -20.3% over the past year, below its 5-year annualized CAGR of +13.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -20.3% places the stock further from 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.