Ubiquiti Inc. (UI) stock
UINYSERadio & Tv Broadcasting & Communications EquipmentFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 21, 2026Score 22/302% above fair value
$563.81−42.90 (-7.07%)
Close on Oct 30, 2026Market cap $34.13BP/E 35.6Yield 0.57%
Price history
Ubiquiti share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$563.81
-7.07% on the day
52-week range
$500.23 – $1,099.99
-48.7% from the high
Change over 52 weeks
-27.0%
From $771.84 on Oct 30, 2025
Average volume
120,537
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $599.87 | $599.87 | $559.38 | $563.81 | -7.07% | 68,176 |
| Oct 29, 2026 | $603.01 | $617.23 | $601.42 | $606.71 | +0.66% | 54,979 |
| Oct 28, 2026 | $605.81 | $605.81 | $590.01 | $602.71 | +0.53% | 55,617 |
| Oct 27, 2026 | $599.94 | $609.22 | $591.01 | $599.53 | +2.53% | 64,282 |
| Oct 26, 2026 | $595.30 | $597.06 | $584.25 | $584.72 | -0.46% | 55,506 |
| Oct 23, 2026 | $593.69 | $601.64 | $586.73 | $587.42 | -1.38% | 69,774 |
| Oct 22, 2026 | $601.06 | $601.06 | $585.12 | $595.62 | -2.25% | 74,690 |
| Oct 21, 2026 | $611.75 | $614.80 | $598.50 | $609.35 | +0.71% | 60,610 |
| Oct 20, 2026 | $586.10 | $606.96 | $585.02 | $605.04 | +2.29% | 90,883 |
| Oct 19, 2026 | $606.91 | $609.13 | $585.04 | $591.48 | -1.56% | 68,779 |
| Oct 16, 2026 | $612.34 | $615.00 | $592.87 | $600.86 | -2.77% | 95,725 |
| Oct 15, 2026 | $595.00 | $619.73 | $581.89 | $617.99 | +2.06% | 106,675 |
| Oct 14, 2026 | $617.37 | $617.37 | $595.30 | $605.51 | -2.37% | 104,752 |
| Oct 13, 2026 | $612.28 | $622.46 | $595.64 | $620.24 | +0.11% | 92,393 |
| Oct 12, 2026 | $653.01 | $654.92 | $619.27 | $619.56 | -5.74% | 72,065 |
| Oct 9, 2026 | $650.00 | $663.05 | $642.13 | $657.29 | +2.41% | 92,677 |
| Oct 8, 2026 | $625.11 | $649.77 | $620.81 | $641.80 | +1.13% | 89,932 |
| Oct 7, 2026 | $616.10 | $638.22 | $613.52 | $634.66 | +1.31% | 92,991 |
| Oct 6, 2026 | $614.73 | $629.00 | $609.75 | $626.48 | +2.82% | 103,561 |
| Oct 5, 2026 | $623.10 | $627.98 | $607.37 | $609.29 | -1.81% | 108,857 |
| Oct 2, 2026 | $620.00 | $623.52 | $600.78 | $620.52 | +1.78% | 117,153 |
| Oct 1, 2026 | $572.00 | $611.21 | $569.92 | $609.64 | +7.42% | 112,355 |
| Sep 30, 2026 | $560.24 | $569.67 | $556.21 | $567.53 | +1.47% | 109,580 |
| Sep 29, 2026 | $556.77 | $564.71 | $555.57 | $559.32 | +1.08% | 81,728 |
| Sep 28, 2026 | $557.78 | $563.37 | $552.38 | $553.37 | -1.30% | 94,702 |
| Sep 25, 2026 | $568.38 | $580.39 | $560.67 | $560.67 | -0.43% | 90,217 |
| Sep 24, 2026 | $563.35 | $575.00 | $560.00 | $563.11 | -1.79% | 135,951 |
| Sep 23, 2026 | $580.00 | $584.42 | $573.13 | $573.40 | -1.29% | 56,068 |
| Sep 22, 2026 | $585.40 | $591.99 | $572.72 | $580.88 | -0.90% | 107,177 |
| Sep 21, 2026 | $596.85 | $600.00 | $572.94 | $586.17 | -0.56% | 151,581 |
| Sep 18, 2026 | $601.00 | $607.18 | $582.05 | $589.48 | -1.17% | 236,061 |
| Sep 17, 2026 | $580.99 | $600.32 | $578.63 | $596.44 | +4.57% | 146,007 |
| Sep 16, 2026 | $570.87 | $576.81 | $559.44 | $570.37 | +1.35% | 119,867 |
| Sep 15, 2026 | $559.90 | $569.78 | $553.11 | $562.75 | +1.78% | 132,208 |
| Sep 14, 2026 | $546.72 | $564.79 | $546.72 | $552.91 | -1.99% | 118,967 |
| Sep 11, 2026 | $544.89 | $564.15 | $539.35 | $564.15 | +5.09% | 132,365 |
| Sep 10, 2026 | $517.20 | $559.99 | $517.00 | $536.84 | +3.12% | 310,204 |
| Sep 9, 2026 | $575.00 | $580.50 | $500.23 | $520.58 | -10.33% | 396,581 |
| Sep 8, 2026 | $581.43 | $585.85 | $567.16 | $580.53 | +0.15% | 150,633 |
| Sep 4, 2026 | $596.43 | $605.89 | $576.61 | $579.66 | -2.74% | 158,938 |
| Sep 3, 2026 | $601.74 | $616.49 | $594.90 | $595.96 | -0.40% | 142,948 |
| Sep 2, 2026 | $584.43 | $601.60 | $580.00 | $598.37 | +1.98% | 171,830 |
| Sep 1, 2026 | $590.20 | $593.18 | $577.48 | $586.78 | -0.55% | 201,897 |
| Aug 31, 2026 | $594.05 | $604.83 | $586.08 | $590.02 | -1.56% | 163,972 |
| Aug 28, 2026 | $600.00 | $627.30 | $594.57 | $599.35 | +1.10% | 186,339 |
| Aug 27, 2026 | $588.00 | $598.22 | $578.24 | $592.85 | -0.66% | 170,203 |
| Aug 26, 2026 | $575.41 | $597.05 | $574.98 | $596.80 | +3.65% | 184,181 |
| Aug 25, 2026 | $558.92 | $576.18 | $557.53 | $575.79 | +4.10% | 205,901 |
| Aug 24, 2026 | $540.01 | $577.46 | $530.00 | $553.11 | -1.05% | 240,197 |
| Aug 21, 2026 | $597.00 | $597.00 | $515.00 | $559.00 | -2.59% | 449,604 |
| Aug 20, 2026 | $583.92 | $596.30 | $566.28 | $573.87 | -2.85% | 291,032 |
| Aug 19, 2026 | $581.88 | $595.92 | $573.43 | $590.68 | +1.29% | 151,118 |
| Aug 18, 2026 | $564.41 | $596.09 | $564.41 | $583.13 | -0.09% | 218,656 |
| Aug 17, 2026 | $574.62 | $613.43 | $557.78 | $583.67 | +1.90% | 187,344 |
| Aug 14, 2026 | $583.74 | $585.00 | $569.18 | $572.80 | -1.75% | 59,435 |
| Aug 13, 2026 | $574.86 | $587.33 | $572.05 | $583.00 | +0.91% | 79,973 |
| Aug 12, 2026 | $588.30 | $596.00 | $577.37 | $577.76 | +0.78% | 85,408 |
| Aug 11, 2026 | $573.46 | $588.49 | $568.01 | $573.26 | +0.49% | 70,696 |
| Aug 10, 2026 | $569.68 | $576.15 | $560.00 | $570.47 | +0.74% | 98,224 |
| Aug 7, 2026 | $575.00 | $575.00 | $565.26 | $566.27 | -0.17% | 67,955 |
| Aug 6, 2026 | $563.06 | $574.66 | $561.46 | $567.22 | -0.33% | 86,607 |
| Aug 5, 2026 | $562.99 | $575.00 | $556.23 | $569.12 | +1.63% | 78,117 |
| Aug 4, 2026 | $560.23 | $572.28 | $555.36 | $560.00 | +2.07% | 112,045 |
| Aug 3, 2026 | $552.67 | $563.75 | $540.01 | $548.66 | -1.41% | 79,970 |
| Jul 31, 2026 | $542.69 | $560.00 | $542.03 | $556.52 | +4.37% | 94,990 |
| Jul 30, 2026 | $535.92 | $542.00 | $529.80 | $533.23 | +1.98% | 78,895 |
| Jul 29, 2026 | $529.36 | $535.92 | $518.89 | $522.87 | -2.22% | 56,200 |
| Jul 28, 2026 | $533.02 | $537.66 | $524.08 | $534.72 | -0.91% | 69,756 |
| Jul 27, 2026 | $535.89 | $540.72 | $525.69 | $539.61 | +2.65% | 71,492 |
| Jul 24, 2026 | $526.89 | $536.90 | $521.68 | $525.70 | -0.69% | 54,477 |
| Jul 23, 2026 | $527.90 | $542.52 | $526.67 | $529.36 | -1.51% | 64,406 |
| Jul 22, 2026 | $531.56 | $543.96 | $531.56 | $537.50 | +0.29% | 90,167 |
| Jul 21, 2026 | $540.80 | $548.71 | $528.69 | $535.94 | +0.66% | 146,481 |
| Jul 20, 2026 | $548.02 | $554.48 | $526.97 | $532.41 | -2.48% | 123,053 |
| Jul 17, 2026 | $528.99 | $552.44 | $526.17 | $545.95 | +0.37% | 98,171 |
| Jul 16, 2026 | $533.99 | $544.09 | $528.13 | $543.92 | +0.25% | 79,442 |
| Jul 15, 2026 | $558.26 | $563.46 | $530.94 | $542.54 | -1.27% | 77,294 |
| Jul 14, 2026 | $548.78 | $553.21 | $528.93 | $549.51 | +1.64% | 94,230 |
| Jul 13, 2026 | $546.40 | $553.72 | $538.69 | $540.67 | -1.87% | 84,417 |
| Jul 10, 2026 | $541.16 | $551.00 | $539.59 | $550.99 | +1.20% | 65,245 |
| Jul 9, 2026 | $537.30 | $544.72 | $528.21 | $544.43 | +3.19% | 60,501 |
| Jul 8, 2026 | $524.22 | $533.88 | $521.90 | $527.59 | +0.34% | 80,921 |
| Jul 7, 2026 | $526.81 | $534.05 | $518.02 | $525.82 | -2.16% | 96,199 |
| Jul 6, 2026 | $525.00 | $548.85 | $525.00 | $537.42 | +2.29% | 158,773 |
| Jul 2, 2026 | $531.46 | $542.62 | $517.54 | $525.38 | -2.05% | 104,013 |
| Jul 1, 2026 | $529.37 | $550.47 | $524.96 | $536.38 | +0.44% | 99,296 |
| Jun 30, 2026 | $543.72 | $551.50 | $532.02 | $534.03 | -2.14% | 96,785 |
| Jun 29, 2026 | $522.60 | $551.40 | $520.06 | $545.72 | +3.68% | 189,213 |
| Jun 26, 2026 | $545.03 | $545.03 | $524.19 | $526.33 | -2.73% | 130,703 |
| Jun 25, 2026 | $554.76 | $561.87 | $534.01 | $541.10 | -1.62% | 118,317 |
| Jun 24, 2026 | $561.00 | $570.68 | $549.16 | $550.00 | -2.31% | 129,698 |
| Jun 23, 2026 | $560.64 | $575.79 | $551.48 | $563.03 | -2.83% | 94,466 |
| Jun 22, 2026 | $589.48 | $592.00 | $573.38 | $579.45 | -1.70% | 113,100 |
| Jun 18, 2026 | $577.89 | $593.42 | $570.00 | $589.46 | +4.73% | 201,191 |
| Jun 17, 2026 | $563.83 | $573.38 | $553.90 | $562.82 | +0.83% | 115,160 |
| Jun 16, 2026 | $573.97 | $576.95 | $555.68 | $558.16 | -2.88% | 126,300 |
| Jun 15, 2026 | $607.54 | $610.05 | $572.43 | $574.74 | -2.38% | 101,538 |
| Jun 12, 2026 | $587.80 | $602.66 | $579.36 | $588.73 | +1.20% | 100,124 |
| Jun 11, 2026 | $566.58 | $584.61 | $560.93 | $581.77 | +4.34% | 111,721 |
| Jun 10, 2026 | $559.00 | $572.00 | $548.00 | $557.55 | -1.11% | 130,165 |
| Jun 9, 2026 | $580.00 | $590.20 | $541.69 | $563.78 | -1.57% | 125,391 |
| Jun 8, 2026 | $572.93 | $590.23 | $565.33 | $572.77 | +0.96% | 165,122 |
| Jun 5, 2026 | $565.97 | $578.34 | $561.00 | $567.33 | -2.40% | 92,898 |
| Jun 4, 2026 | $561.44 | $584.47 | $559.00 | $581.30 | +0.90% | 78,651 |
| Jun 3, 2026 | $581.24 | $587.00 | $560.71 | $576.13 | -2.11% | 102,761 |
| Jun 2, 2026 | $583.48 | $595.99 | $566.45 | $588.57 | +2.28% | 244,336 |
| Jun 1, 2026 | $575.00 | $598.50 | $568.20 | $575.45 | -1.44% | 125,935 |
| May 29, 2026 | $594.50 | $603.77 | $575.50 | $583.86 | -1.87% | 139,231 |
| May 28, 2026 | $606.65 | $611.50 | $592.25 | $595.01 | -2.44% | 87,150 |
| May 27, 2026 | $619.05 | $623.67 | $595.01 | $609.90 | +0.29% | 142,570 |
| May 26, 2026 | $621.09 | $621.09 | $591.00 | $608.16 | -0.43% | 172,481 |
| May 22, 2026 | $590.62 | $621.13 | $586.80 | $610.81 | +4.18% | 189,415 |
| May 21, 2026 | $590.22 | $599.35 | $578.94 | $586.31 | -2.15% | 129,810 |
| May 20, 2026 | $592.18 | $605.00 | $579.95 | $599.21 | +2.62% | 153,534 |
| May 19, 2026 | $590.00 | $605.00 | $575.14 | $583.90 | -3.33% | 151,403 |
| May 18, 2026 | $625.00 | $625.00 | $592.42 | $604.00 | -3.09% | 175,119 |
| May 15, 2026 | $641.09 | $647.00 | $622.70 | $623.25 | -5.57% | 148,115 |
| May 14, 2026 | $668.05 | $684.99 | $639.64 | $660.01 | -0.72% | 143,713 |
| May 13, 2026 | $703.49 | $707.00 | $664.00 | $664.77 | -5.50% | 173,699 |
| May 12, 2026 | $737.01 | $743.47 | $690.00 | $703.49 | -4.75% | 194,419 |
| May 11, 2026 | $823.20 | $835.75 | $728.19 | $738.61 | -12.29% | 269,646 |
| May 8, 2026 | $870.00 | $901.86 | $790.01 | $842.10 | -9.13% | 255,966 |
| May 7, 2026 | $1,015.93 | $1,021.43 | $910.00 | $926.69 | -9.88% | 209,083 |
| May 6, 2026 | $1,020.54 | $1,031.53 | $987.96 | $1,028.31 | +1.32% | 110,906 |
| May 5, 2026 | $1,007.82 | $1,028.69 | $1,001.00 | $1,014.90 | +1.08% | 59,070 |
| May 4, 2026 | $1,031.70 | $1,032.36 | $1,000.76 | $1,004.08 | -1.54% | 40,466 |
| May 1, 2026 | $1,022.98 | $1,038.38 | $1,009.38 | $1,019.75 | +0.76% | 56,789 |
| Apr 30, 2026 | $990.00 | $1,024.33 | $967.45 | $1,012.01 | +4.22% | 64,040 |
| Apr 29, 2026 | $969.00 | $979.33 | $953.14 | $971.00 | +0.70% | 77,319 |
| Apr 28, 2026 | $988.38 | $1,000.73 | $935.00 | $964.26 | -4.47% | 136,674 |
| Apr 27, 2026 | $1,028.25 | $1,028.25 | $991.39 | $1,009.43 | -2.31% | 60,826 |
| Apr 24, 2026 | $1,049.97 | $1,062.50 | $1,024.42 | $1,033.33 | -0.44% | 50,123 |
| Apr 23, 2026 | $1,010.00 | $1,063.02 | $991.00 | $1,037.87 | +3.30% | 79,393 |
| Apr 22, 2026 | $1,040.00 | $1,080.99 | $986.35 | $1,004.73 | -2.21% | 194,138 |
| Apr 21, 2026 | $1,091.27 | $1,099.99 | $994.95 | $1,027.44 | -5.00% | 244,336 |
| Apr 20, 2026 | $1,093.40 | $1,093.40 | $1,070.87 | $1,081.57 | -0.27% | 67,176 |
| Apr 17, 2026 | $1,046.44 | $1,088.18 | $1,045.01 | $1,084.50 | +4.37% | 86,063 |
| Apr 16, 2026 | $998.65 | $1,044.61 | $980.00 | $1,039.13 | +3.24% | 111,981 |
| Apr 15, 2026 | $985.08 | $1,010.80 | $951.88 | $1,006.56 | +1.50% | 183,616 |
| Apr 14, 2026 | $968.00 | $991.66 | $934.96 | $991.66 | +4.27% | 139,288 |
| Apr 13, 2026 | $917.41 | $951.04 | $910.00 | $951.04 | +2.74% | 86,675 |
| Apr 10, 2026 | $919.95 | $931.60 | $903.62 | $925.70 | +2.04% | 75,403 |
| Apr 9, 2026 | $900.00 | $913.90 | $882.96 | $907.23 | +0.75% | 63,939 |
| Apr 8, 2026 | $878.67 | $914.36 | $871.19 | $900.50 | +7.60% | 134,666 |
| Apr 7, 2026 | $830.00 | $850.19 | $823.52 | $836.90 | -0.38% | 77,295 |
| Apr 6, 2026 | $845.00 | $851.99 | $833.46 | $840.12 | -0.09% | 85,139 |
| Apr 2, 2026 | $790.00 | $851.55 | $790.00 | $840.90 | +2.18% | 71,678 |
| Apr 1, 2026 | $809.07 | $837.52 | $806.74 | $822.99 | +4.14% | 81,882 |
| Mar 31, 2026 | $753.03 | $791.43 | $747.37 | $790.29 | +7.24% | 93,367 |
| Mar 30, 2026 | $792.31 | $792.31 | $720.09 | $736.95 | -5.51% | 94,340 |
| Mar 27, 2026 | $775.00 | $795.00 | $765.02 | $779.92 | +0.24% | 68,142 |
| Mar 26, 2026 | $825.00 | $833.74 | $775.00 | $778.09 | -7.27% | 93,355 |
| Mar 25, 2026 | $854.00 | $854.00 | $834.17 | $839.05 | +0.55% | 79,434 |
| Mar 24, 2026 | $809.00 | $842.00 | $801.00 | $834.48 | +3.10% | 120,524 |
| Mar 23, 2026 | $774.95 | $814.92 | $774.00 | $809.36 | +5.76% | 80,277 |
| Mar 20, 2026 | $790.75 | $790.75 | $755.44 | $765.27 | -3.65% | 91,867 |
| Mar 19, 2026 | $774.19 | $802.82 | $757.84 | $794.23 | +1.19% | 63,773 |
| Mar 18, 2026 | $793.99 | $810.00 | $777.00 | $784.88 | -0.46% | 84,123 |
| Mar 17, 2026 | $770.63 | $792.00 | $761.00 | $788.52 | +1.64% | 98,190 |
| Mar 16, 2026 | $765.24 | $787.02 | $765.24 | $775.79 | +2.10% | 69,427 |
| Mar 13, 2026 | $759.80 | $775.00 | $748.86 | $759.84 | +1.33% | 70,116 |
| Mar 12, 2026 | $755.08 | $766.46 | $735.10 | $749.88 | -2.09% | 100,033 |
| Mar 11, 2026 | $762.28 | $777.70 | $757.41 | $765.86 | -0.48% | 114,459 |
| Mar 10, 2026 | $764.98 | $779.47 | $764.22 | $769.58 | +2.27% | 64,740 |
| Mar 9, 2026 | $731.38 | $758.34 | $727.19 | $752.49 | +0.41% | 79,495 |
| Mar 6, 2026 | $755.20 | $773.43 | $743.29 | $749.40 | -3.21% | 56,365 |
| Mar 5, 2026 | $781.62 | $786.99 | $743.11 | $774.25 | -3.02% | 75,554 |
| Mar 4, 2026 | $776.69 | $803.47 | $768.93 | $798.38 | +4.73% | 96,858 |
| Mar 3, 2026 | $772.00 | $780.51 | $731.30 | $762.35 | -4.52% | 138,770 |
| Mar 2, 2026 | $755.03 | $799.16 | $755.03 | $798.47 | +4.10% | 103,564 |
| Feb 27, 2026 | $760.57 | $773.89 | $750.93 | $766.99 | +0.81% | 74,884 |
| Feb 26, 2026 | $754.17 | $764.18 | $725.50 | $760.84 | +0.72% | 85,487 |
| Feb 25, 2026 | $761.02 | $767.80 | $746.00 | $755.43 | -0.43% | 100,092 |
| Feb 24, 2026 | $728.00 | $767.52 | $728.00 | $758.69 | +4.46% | 93,522 |
| Feb 23, 2026 | $742.05 | $753.00 | $723.24 | $726.30 | -3.20% | 102,719 |
| Feb 20, 2026 | $723.18 | $754.87 | $716.00 | $750.32 | +4.39% | 142,676 |
| Feb 19, 2026 | $706.52 | $729.60 | $692.09 | $718.74 | +1.64% | 111,949 |
| Feb 18, 2026 | $692.31 | $718.40 | $692.31 | $707.15 | +1.67% | 133,454 |
| Feb 17, 2026 | $704.17 | $708.38 | $687.71 | $695.55 | -3.40% | 66,000 |
| Feb 13, 2026 | $710.00 | $736.52 | $695.99 | $720.06 | +1.98% | 92,785 |
| Feb 12, 2026 | $712.72 | $725.28 | $688.78 | $706.08 | -0.99% | 92,914 |
| Feb 11, 2026 | $727.50 | $728.00 | $701.41 | $713.11 | -0.74% | 123,210 |
| Feb 10, 2026 | $719.89 | $731.14 | $704.55 | $718.46 | +0.85% | 132,968 |
| Feb 9, 2026 | $617.57 | $715.00 | $617.57 | $712.38 | +14.47% | 203,072 |
| Feb 6, 2026 | $605.00 | $635.00 | $541.41 | $622.33 | +8.04% | 243,318 |
| Feb 5, 2026 | $540.00 | $583.00 | $540.00 | $576.00 | +5.06% | 225,964 |
| Feb 4, 2026 | $571.48 | $579.51 | $541.88 | $548.24 | -3.68% | 92,909 |
| Feb 3, 2026 | $552.41 | $575.13 | $541.00 | $569.16 | +4.46% | 82,233 |
| Feb 2, 2026 | $542.50 | $556.71 | $541.96 | $544.84 | -1.19% | 110,959 |
| Jan 30, 2026 | $560.73 | $580.00 | $544.26 | $551.42 | -2.64% | 143,925 |
| Jan 29, 2026 | $554.23 | $569.62 | $544.29 | $566.38 | +2.10% | 83,057 |
| Jan 28, 2026 | $551.70 | $561.55 | $545.40 | $554.74 | +1.47% | 84,058 |
| Jan 27, 2026 | $535.80 | $549.89 | $525.71 | $546.68 | -0.42% | 123,559 |
| Jan 26, 2026 | $548.40 | $557.19 | $535.66 | $548.99 | +0.16% | 113,261 |
| Jan 23, 2026 | $559.89 | $559.89 | $541.32 | $548.10 | -2.55% | 73,621 |
| Jan 22, 2026 | $555.92 | $570.24 | $552.00 | $562.45 | +3.19% | 124,814 |
| Jan 21, 2026 | $567.07 | $567.07 | $526.48 | $545.05 | -3.18% | 132,533 |
| Jan 20, 2026 | $534.65 | $572.00 | $530.01 | $562.94 | +2.28% | 140,170 |
| Jan 16, 2026 | $558.96 | $560.87 | $547.00 | $550.39 | -0.57% | 72,093 |
| Jan 15, 2026 | $568.53 | $570.85 | $551.91 | $553.52 | -0.81% | 89,237 |
| Jan 14, 2026 | $587.00 | $591.64 | $557.23 | $558.04 | -4.93% | 88,511 |
| Jan 13, 2026 | $584.95 | $601.88 | $575.46 | $587.00 | +1.14% | 113,521 |
| Jan 12, 2026 | $556.70 | $583.63 | $556.13 | $580.38 | +3.66% | 135,045 |
| Jan 9, 2026 | $552.79 | $563.47 | $543.11 | $559.91 | +1.95% | 99,218 |
| Jan 8, 2026 | $558.02 | $559.09 | $540.00 | $549.20 | -2.53% | 106,540 |
| Jan 7, 2026 | $569.64 | $569.64 | $555.20 | $563.47 | -1.07% | 84,074 |
| Jan 6, 2026 | $565.00 | $570.58 | $547.71 | $569.57 | +0.93% | 98,381 |
| Jan 5, 2026 | $574.15 | $579.58 | $556.49 | $564.30 | -0.35% | 80,483 |
| Jan 2, 2026 | $558.88 | $581.00 | $558.88 | $566.28 | +2.34% | 81,140 |
| Dec 31, 2025 | $561.75 | $565.07 | $553.34 | $553.35 | -1.47% | 82,255 |
| Dec 30, 2025 | $568.00 | $572.45 | $560.67 | $561.61 | -0.98% | 83,979 |
| Dec 29, 2025 | $565.00 | $571.39 | $560.57 | $567.17 | -0.62% | 50,012 |
| Dec 26, 2025 | $571.52 | $575.10 | $565.00 | $570.72 | -0.09% | 84,726 |
| Dec 24, 2025 | $567.00 | $575.11 | $566.95 | $571.23 | -0.28% | 31,459 |
| Dec 23, 2025 | $568.62 | $578.65 | $565.00 | $572.82 | -0.40% | 59,767 |
| Dec 22, 2025 | $571.65 | $580.49 | $570.76 | $575.14 | +1.86% | 81,281 |
| Dec 19, 2025 | $550.80 | $565.66 | $546.00 | $564.62 | +2.35% | 207,961 |
| Dec 18, 2025 | $557.27 | $562.11 | $548.74 | $551.67 | +1.68% | 63,867 |
| Dec 17, 2025 | $558.78 | $560.93 | $540.03 | $542.54 | -2.84% | 80,954 |
| Dec 16, 2025 | $552.93 | $560.65 | $548.00 | $558.39 | +0.59% | 61,717 |
| Dec 15, 2025 | $569.70 | $571.99 | $550.00 | $555.13 | -1.10% | 75,680 |
| Dec 12, 2025 | $578.95 | $580.58 | $549.69 | $561.30 | -4.03% | 90,849 |
| Dec 11, 2025 | $584.28 | $587.70 | $563.74 | $584.85 | +0.10% | 104,756 |
| Dec 10, 2025 | $586.00 | $595.00 | $571.68 | $584.24 | +0.07% | 109,056 |
| Dec 9, 2025 | $578.93 | $587.00 | $577.28 | $583.85 | +0.37% | 49,667 |
| Dec 8, 2025 | $585.58 | $594.99 | $575.00 | $581.67 | +0.65% | 92,900 |
| Dec 5, 2025 | $570.00 | $579.71 | $561.00 | $577.92 | +1.66% | 79,475 |
| Dec 4, 2025 | $556.64 | $579.64 | $551.07 | $568.48 | +0.85% | 120,914 |
| Dec 3, 2025 | $557.05 | $563.87 | $540.17 | $563.70 | +0.73% | 109,794 |
| Dec 2, 2025 | $575.34 | $579.92 | $549.00 | $559.60 | -0.94% | 205,527 |
| Dec 1, 2025 | $569.10 | $574.90 | $555.53 | $564.92 | -3.12% | 152,678 |
| Nov 28, 2025 | $574.96 | $583.85 | $572.00 | $583.09 | +1.42% | 63,424 |
| Nov 26, 2025 | $573.44 | $585.94 | $568.83 | $574.92 | +0.72% | 106,806 |
| Nov 25, 2025 | $560.42 | $574.00 | $548.00 | $570.81 | +2.59% | 115,357 |
| Nov 24, 2025 | $530.50 | $560.01 | $530.50 | $556.40 | +4.86% | 108,499 |
| Nov 21, 2025 | $516.00 | $534.85 | $505.73 | $530.62 | +2.95% | 296,731 |
| Nov 20, 2025 | $550.00 | $559.53 | $509.71 | $515.44 | -3.67% | 131,357 |
| Nov 19, 2025 | $532.04 | $553.48 | $532.04 | $535.07 | +0.56% | 152,151 |
| Nov 18, 2025 | $537.23 | $549.50 | $527.00 | $532.10 | -1.74% | 159,577 |
| Nov 17, 2025 | $554.68 | $565.66 | $536.63 | $541.50 | -3.05% | 167,788 |
| Nov 14, 2025 | $539.80 | $570.00 | $538.88 | $558.56 | +0.16% | 157,219 |
| Nov 13, 2025 | $581.24 | $586.00 | $544.34 | $557.65 | -4.64% | 173,250 |
| Nov 12, 2025 | $583.35 | $588.00 | $568.14 | $584.81 | +0.59% | 160,000 |
| Nov 11, 2025 | $581.15 | $593.40 | $570.14 | $581.37 | -1.37% | 161,879 |
| Nov 10, 2025 | $632.82 | $636.88 | $585.38 | $589.43 | -3.72% | 236,032 |
| Nov 7, 2025 | $700.00 | $701.71 | $606.60 | $612.19 | -19.40% | 381,700 |
| Nov 6, 2025 | $781.15 | $789.07 | $739.13 | $759.57 | -2.32% | 267,614 |
| Nov 5, 2025 | $760.00 | $790.00 | $758.01 | $777.63 | +2.40% | 119,271 |
| Nov 4, 2025 | $750.23 | $772.50 | $733.65 | $759.41 | -1.91% | 123,878 |
| Nov 3, 2025 | $789.17 | $803.60 | $771.31 | $774.19 | -1.65% | 148,351 |
| Oct 31, 2025 | $779.32 | $793.00 | $768.00 | $787.18 | +1.99% | 222,039 |
| Oct 30, 2025 | $765.34 | $796.28 | $763.11 | $771.84 | -0.22% | 217,696 |
| Oct 29, 2025 | $765.41 | $780.23 | $757.06 | $773.52 | +1.48% | 327,840 |
| Oct 28, 2025 | $744.00 | $762.92 | $735.58 | $762.27 | +2.39% | 278,571 |
| Oct 27, 2025 | $746.69 | $754.61 | $737.25 | $744.51 | +1.21% | 192,754 |
| Oct 24, 2025 | $735.14 | $740.28 | $719.60 | $735.63 | +2.89% | 177,595 |
| Oct 23, 2025 | $695.00 | $721.43 | $695.00 | $714.94 | +3.41% | 116,960 |
| Oct 22, 2025 | $719.40 | $722.50 | $665.76 | $691.34 | -4.07% | 223,178 |
| Oct 21, 2025 | $730.00 | $734.72 | $709.76 | $720.65 | -2.07% | 133,759 |
| Oct 20, 2025 | $758.00 | $760.51 | $733.47 | $735.91 | – | 118,025 |
Seasonality
UI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | -2.4% | 2.1% | 3.9% | -2.6% | 2.0% | 6.7% | 4.0% | 0.9% | 6.6% | 10.8% | 1.6% |
| Months up | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -0.3% | 39.2% | 3.0% | 28.1% | -42.2% | -8.5% | 4.2% | 6.2% | -3.8% | -0.7% | ||
| 2025 | 21.6% | -15.2% | -9.2% | 5.3% | 21.3% | 4.1% | 5.8% | 21.3% | 25.3% | 19.2% | -25.8% | -5.1% |
| 2024 | -9.9% | -6.4% | -1.1% | -7.1% | 33.6% | 1.7% | 27.4% | 4.3% | 14.9% | 19.8% | 30.6% | -4.2% |
| 2023 | 6.8% | -8.0% | 1.3% | -14.4% | -29.6% | 7.7% | 1.1% | -1.5% | -16.7% | -16.4% | -7.0% | 24.3% |
| 2022 | -5.4% | -12.2% | 14.7% | -3.1% | -7.1% | -5.1% | 21.5% | 2.9% | -5.2% | 18.1% | -13.3% | -8.8% |
| 2021 | 10.6% | 3.7% | -6.5% | -4.3% | 5.8% | 3.5% | 0.3% | 3.9% | -8.0% | 2.3% | -1.8% | 2.5% |
| 2020 | -13.5% | -16.8% | 4.4% | 14.4% | 14.0% | -5.3% | 6.2% | -1.7% | -8.3% | 11.4% | 33.9% | 12.3% |
| 2019 | 8.9% | 33.7% | 3.7% | 13.9% | -29.3% | 9.3% | -2.1% | -13.9% | 7.0% | 7.0% | 56.0% | -4.2% |
| 2018 | 13.6% | -21.2% | 8.2% | 3.6% | 15.9% | 2.6% | -2.5% | 8.9% | 10.2% | -5.8% | 17.3% | -8.8% |
| 2017 | 8.0% | -21.2% | 2.3% | 2.5% | -8.5% | 10.2% | 4.9% | 9.3% | -6.0% | 11.0% | 7.5% | 6.3% |