Ubiquiti Inc.
UINYSETechnology● Active
$567.33
$-13.97(-2.40%)
Market Cap$34.3B
P/E Ratio—
52W High$1099.99
52W Low$368.42
Ubiquiti Inc.（UI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ui · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,099.99
Apr 21, 2026
-48.4% from here
5-Year Low5Y
$103.00
Nov 6, 2023
+450.8% from low
IPO Priceadj.
$17.50
Oct 14, 2011
+3.1K% since IPO
1 Year Ago
$415.41
Jun 9, 2025
+36.6% in 1Y
5 Years Ago
$319.87
Jun 8, 2021
+77.4% in 5Y
10 Years Ago
$41.15
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · UI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $565.97 | $578.34 | $561.00 | $567.33 | $567.33 | 93K | +0.24% |
| Jun 4, 2026 | $561.44 | $584.47 | $559.00 | $581.30 | $581.30 | 79K | +3.54% |
| Jun 3, 2026 | $581.24 | $587.00 | $560.71 | $576.13 | $576.13 | 103K | -0.88% |
| Jun 2, 2026 | $583.48 | $595.99 | $566.45 | $588.57 | $588.57 | 244K | +0.87% |
| Jun 1, 2026 | $575.00 | $598.50 | $568.20 | $575.45 | $575.45 | 126K | +0.08% |
| May 29, 2026 | $594.50 | $603.77 | $575.50 | $583.86 | $583.86 | 139K | -1.79% |
| May 28, 2026 | $606.65 | $611.50 | $592.25 | $595.01 | $595.01 | 87K | -1.92% |
| May 27, 2026 | $619.05 | $623.67 | $595.01 | $609.90 | $609.90 | 143K | -1.48% |
| May 26, 2026 | $621.09 | $621.09 | $591.00 | $608.16 | $608.16 | 173K | -2.08% |
| May 22, 2026 | $590.62 | $621.13 | $586.80 | $610.81 | $610.81 | 189K | +3.42% |
| May 21, 2026 | $590.22 | $599.35 | $578.94 | $586.31 | $586.31 | 130K | -0.66% |
| May 20, 2026 | $592.18 | $605.00 | $579.95 | $599.21 | $599.21 | 154K | +1.19% |
| May 19, 2026 | $590.00 | $605.00 | $575.14 | $583.90 | $583.90 | 151K | -1.03% |
| May 18, 2026 | $625.00 | $625.00 | $592.42 | $604.00 | $604.00 | 175K | -3.36% |
| May 15, 2026 | $641.09 | $647.00 | $622.70 | $623.25 | $623.25 | 148K | -2.78% |
| May 14, 2026 | $668.05 | $684.99 | $639.64 | $660.01 | $660.01 | 144K | -1.20% |
| May 13, 2026 | $703.49 | $707.00 | $664.00 | $664.77 | $664.77 | 174K | -5.50% |
| May 12, 2026 | $737.01 | $743.47 | $690.00 | $703.49 | $703.49 | 194K | -4.55% |
| May 11, 2026 | $823.20 | $835.75 | $728.19 | $738.61 | $738.61 | 270K | -10.28% |
| May 8, 2026 | $870.00 | $901.86 | $790.01 | $842.10 | $842.10 | 256K | -3.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · UI
Jan 1 → Dec 31 · 6 years2026+1.5%$558.88 → $567.33
+1.5%
2025+66.9%$331.64 → $553.35
+66.9%
2024+139.9%$138.37 → $331.93
+139.9%
2023-49.2%$274.61 → $139.56
-49.2%
2022-11.3%$308.28 → $273.53
-11.3%
2021-4.1%$319.95 → $306.70
-4.1%
Best Year2024 · +139.9%
Worst Year2023 · -49.2%
Positive Years3 / 6
Avg Annual Return+23.9%
6Y Total Return+77.3%
6Y CAGR~+10.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in UI?
If you invested $1,000 in UI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,787
Total Return+1278.7%
CAGR~+30.0% / yr
Profit+$12,787
Based on Jun 8, 2016 · $41.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ubiquiti Inc.（UI）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $567.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UI 历史股价FMP 日线复权 OHLCV