UI
UBIQUITI (UI)
NYSE
$553.83-$2.69 (-0.48%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $33.7B
    Market Cap
  • 30.99%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +4.21%
    Low Price$522.87
    High Price$556.52
  • 3 Months
    -44.94%
    Low Price$522.87
    High Price$1,026.99
  • 1 Year
    +30.99%
    Low Price$386.76
    High Price$1,083.11
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
542.69
560.00
542.03
556.52
+4.37%
94,990
07/30/2026
535.92
542.00
529.80
533.23
+1.98%
78,895
07/29/2026
529.36
535.92
518.89
522.87
-2.22%
56,200
07/28/2026
533.02
537.66
524.08
534.72
-0.91%
69,749
07/27/2026
535.89
540.72
525.69
539.61
+2.65%
71,492
07/24/2026
526.89
536.90
521.68
525.70
-0.69%
54,477
07/23/2026
527.90
542.52
526.67
529.36
-1.51%
64,393
07/22/2026
531.56
543.96
531.56
537.50
+0.29%
90,167
07/21/2026
540.80
548.71
528.69
535.94
+0.66%
146,481
07/20/2026
548.02
554.48
526.97
532.41
-2.48%
123,053
07/17/2026
528.99
552.44
526.17
545.95
+0.37%
98,171
07/16/2026
533.99
544.09
528.13
543.92
+0.25%
79,442
07/15/2026
558.26
563.46
530.94
542.54
-1.27%
77,294
07/14/2026
548.78
553.21
528.93
549.51
+1.64%
94,230
07/13/2026
546.40
553.72
538.69
540.67
-1.87%
84,417
07/10/2026
541.16
551.00
539.59
550.99
+1.20%
65,245
07/09/2026
537.30
544.72
528.21
544.43
+3.19%
60,501
07/08/2026
524.22
533.88
521.90
527.59
+0.34%
80,921
07/07/2026
526.81
534.05
518.02
525.82
-2.16%
96,199
07/06/2026
525.00
548.85
525.00
537.42
+2.29%
158,773
07/02/2026
531.46
542.62
517.54
525.38
-2.05%
104,013
07/01/2026
529.37
550.47
524.96
536.38
+0.44%
99,296
06/30/2026
543.72
551.50
532.02
534.03
-2.14%
96,785
06/29/2026
522.60
551.40
520.06
545.72
+3.68%
189,213
06/26/2026
545.03
545.03
524.19
526.33
-2.73%
130,703
06/25/2026
554.76
561.87
534.01
541.10
-1.62%
118,317
06/24/2026
561.00
570.68
549.16
550.00
-2.31%
129,698
06/23/2026
560.64
575.79
551.48
563.03
-2.83%
94,466
06/22/2026
589.48
592.00
573.38
579.45
-1.70%
113,100
06/18/2026
577.89
593.42
570.00
589.46
+4.73%
201,191
06/17/2026
563.83
573.38
553.90
562.82
+0.83%
115,160
06/16/2026
573.97
576.95
555.68
558.16
-2.88%
126,300
06/15/2026
607.54
610.05
572.43
574.74
-2.38%
101,477
06/12/2026
587.80
602.66
579.36
588.73
+1.20%
100,124
06/11/2026
566.58
584.61
560.93
581.77
+4.34%
111,721
06/10/2026
559.00
572.00
548.00
557.55
-1.11%
130,165
06/09/2026
580.00
590.20
541.69
563.78
-1.57%
125,391
06/08/2026
572.93
590.23
565.33
572.77
+0.96%
165,122
06/05/2026
565.97
578.34
561.00
567.33
-2.40%
92,898
06/04/2026
561.44
584.47
559.00
581.30
+0.90%
78,651
06/03/2026
581.24
587.00
560.71
576.13
-2.11%
102,540
06/02/2026
583.48
595.99
566.45
588.57
+2.28%
244,336
06/01/2026
575.00
598.50
568.20
575.45
-1.44%
125,934
05/29/2026
594.50
603.77
575.50
583.86
-1.87%
139,231
05/28/2026
606.65
611.50
592.25
595.01
-2.44%
87,150
05/27/2026
619.05
623.67
595.01
609.90
+0.29%
142,570
05/26/2026
621.09
621.09
591.00
608.16
-0.43%
172,481
05/22/2026
590.62
621.13
586.80
610.81
+4.18%
189,415
05/21/2026
590.22
599.35
578.94
586.31
-2.15%
129,808
05/20/2026
592.18
605.00
579.95
599.21
+2.62%
153,534
05/19/2026
590.00
605.00
575.14
583.90
-3.33%
151,403
05/18/2026
625.00
625.00
592.42
604.00
-2.96%
175,119
05/18/2026
$0.80 Dividend
05/15/2026
640.27
646.17
621.90
622.45
-5.57%
148,115
05/14/2026
667.19
684.11
638.82
659.16
-0.72%
143,713
05/13/2026
702.59
706.09
663.15
663.92
-5.50%
173,699
05/12/2026
736.06
742.51
689.11
702.59
-4.75%
194,419
05/11/2026
822.14
834.68
727.26
737.66
-12.29%
269,646
05/08/2026
868.88
900.70
789.00
841.02
-9.13%
255,966
05/08/2026
$3.88 Earnings
05/07/2026
1,014.63
1,020.12
908.83
925.50
-9.88%
209,083
05/06/2026
1,019.23
1,030.21
986.69
1,026.99
+1.32%
110,906
05/05/2026
1,006.53
1,027.37
999.72
1,013.60
+1.08%
59,070
05/04/2026
1,030.38
1,031.03
999.48
1,002.79
-1.54%
40,466
05/01/2026
1,021.67
1,037.05
1,008.08
1,018.44
+0.76%
56,789
04/30/2026
988.73
1,023.02
966.21
1,010.71
+4.22%
64,040
04/29/2026
967.76
978.07
951.92
969.75
+0.70%
77,319
04/28/2026
987.11
999.44
933.80
963.02
-4.47%
136,674
04/27/2026
1,026.93
1,026.93
990.12
1,008.13
-2.31%
60,826
04/24/2026
1,048.62
1,061.14
1,023.11
1,032.00
-0.44%
50,123
04/23/2026
1,008.70
1,061.66
989.73
1,036.54
+3.30%
79,393
04/22/2026
1,038.67
1,079.60
985.08
1,003.44
-2.21%
194,138
04/21/2026
1,089.87
1,098.58
993.67
1,026.12
-5.00%
244,330
04/20/2026
1,092.00
1,092.00
1,069.49
1,080.18
-0.27%
67,174
04/17/2026
1,045.10
1,086.78
1,043.67
1,083.11
+4.37%
86,063
04/16/2026
997.37
1,043.27
978.74
1,037.80
+3.24%
111,981
04/15/2026
983.82
1,009.50
950.66
1,005.27
+1.50%
183,616
04/14/2026
966.76
990.39
933.76
990.39
+4.27%
139,288
04/13/2026
916.23
949.82
908.83
949.82
+2.74%
86,675
04/10/2026
918.77
930.40
902.46
924.51
+2.04%
75,401
04/09/2026
898.84
912.73
881.83
906.07
+0.75%
63,939
04/08/2026
877.54
913.18
870.07
899.34
+7.60%
134,666
04/07/2026
828.93
849.10
822.46
835.83
-0.38%
77,295
04/06/2026
843.92
850.90
832.39
839.04
-0.09%
85,139
04/02/2026
788.99
850.45
788.99
839.82
+2.18%
71,678
04/01/2026
808.03
836.44
805.70
821.93
+4.14%
81,882
03/31/2026
752.06
790.41
746.41
789.28
+7.24%
93,367
03/30/2026
791.29
791.29
719.17
736.00
-5.51%
94,340
03/27/2026
774.01
793.98
764.04
778.92
+0.24%
68,142
03/26/2026
823.94
832.67
774.01
777.09
-7.27%
93,355
03/25/2026
852.90
852.90
833.10
837.97
+0.55%
79,434
03/24/2026
807.96
840.92
799.97
833.41
+3.10%
120,524
03/23/2026
773.96
813.87
773.01
808.32
+5.76%
80,277
03/20/2026
789.73
789.73
754.47
764.29
-3.65%
91,867
03/19/2026
773.20
801.79
756.87
793.21
+1.19%
63,773
03/18/2026
792.97
808.96
776.00
783.87
-0.46%
84,123
03/17/2026
769.64
790.98
760.02
787.51
+1.64%
98,190
03/16/2026
764.26
786.01
764.26
774.79
+2.10%
69,427
03/13/2026
758.82
774.01
747.90
758.86
+1.33%
70,116
03/12/2026
754.11
765.48
734.16
748.92
-2.09%
100,033