Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ubiquiti Inc. Common Stock (NY: UI )

342.28 +4.87 (+1.44%)
Streaming Delayed Price Updated: 3:26 PM EST, Feb 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 18, 2025 341.59 346.00 333.81 337.41 105,333 -3.81(-1.12%)
Feb 14, 2025 342.19 347.56 341.00 341.22 62,957 -2.24(-0.65%)
Feb 13, 2025 342.85 351.79 341.17 343.46 90,173 -0.08(-0.02%)
Feb 12, 2025 341.46 353.50 335.50 343.54 118,291 -4.55(-1.31%)
Feb 11, 2025 360.36 363.88 343.01 348.09 185,117 -18.96(-5.17%)
Feb 10, 2025 381.96 382.03 326.62 367.05 322,688 -22.96(-5.89%)
Feb 07, 2025 436.50 469.98 389.25 390.01 272,684 -36.79(-8.62%)
Feb 06, 2025 427.15 429.24 410.03 426.80 126,639 +2.02(+0.48%)
Feb 05, 2025 425.49 433.89 416.50 424.78 108,416 +3.78(+0.90%)
Feb 04, 2025 400.67 421.40 399.73 421.00 114,615 +18.56(+4.61%)
Feb 03, 2025 385.34 413.25 373.77 402.44 94,687 -1.10(-0.27%)
Jan 31, 2025 401.73 404.74 397.51 403.54 56,274 +4.78(+1.20%)
Jan 30, 2025 393.21 408.46 393.21 398.76 89,244 +13.20(+3.42%)
Jan 29, 2025 398.42 398.96 383.48 385.56 69,292 -11.88(-2.99%)
Jan 28, 2025 392.09 401.89 389.43 397.44 70,417 +5.35(+1.36%)
Jan 27, 2025 417.68 418.24 389.09 392.09 100,136 -38.51(-8.94%)
Jan 24, 2025 432.00 438.12 428.16 430.60 87,971 -0.51(-0.12%)
Jan 23, 2025 415.06 432.56 409.03 431.11 77,089 +14.50(+3.48%)
Jan 22, 2025 421.78 429.74 413.85 416.61 91,691 +1.26(+0.30%)
Jan 21, 2025 413.24 419.05 407.59 415.35 87,687 +8.74(+2.15%)
Jan 17, 2025 412.15 412.15 383.58 406.61 112,225 -4.09(-1.00%)
Jan 16, 2025 411.80 422.92 409.11 410.70 125,234 -0.36(-0.09%)
Jan 15, 2025 403.04 415.00 394.37 411.06 166,405 +17.43(+4.43%)
Jan 14, 2025 365.41 399.44 365.41 393.63 190,470 +31.20(+8.61%)
Jan 13, 2025 351.68 365.34 349.00 362.43 94,049 +3.05(+0.85%)
Jan 10, 2025 350.61 359.93 344.99 359.38 68,567 +2.36(+0.66%)
Jan 08, 2025 350.00 359.28 344.40 357.02 67,691 +3.73(+1.06%)
Jan 07, 2025 360.00 366.73 347.92 353.29 85,208 -3.96(-1.11%)
Jan 06, 2025 344.42 357.50 344.42 357.25 80,952 +13.27(+3.86%)
Jan 03, 2025 337.00 347.77 337.00 343.98 58,865 +6.91(+2.05%)
Jan 02, 2025 331.64 341.82 331.64 337.07 58,370 +5.14(+1.55%)
Dec 31, 2024 331.93 0 -3.60(-1.07%)
Dec 30, 2024 337.39 338.86 331.67 335.53 54,200 -5.28(-1.55%)
Dec 27, 2024 354.37 355.00 339.23 340.81 63,250 -13.33(-3.76%)
Dec 26, 2024 351.03 354.14 346.90 354.14 53,675 +3.48(+0.99%)
Dec 24, 2024 342.02 351.85 342.02 350.66 31,781 +5.76(+1.67%)
Dec 23, 2024 342.17 345.78 337.00 344.90 52,149 +1.37(+0.40%)
Dec 20, 2024 333.00 345.50 330.10 343.53 140,735 +9.83(+2.95%)
Dec 19, 2024 331.38 339.36 329.35 333.70 66,788 +7.21(+2.21%)
Dec 18, 2024 343.49 345.95 325.00 326.49 45,678 -13.72(-4.03%)
Dec 17, 2024 345.68 349.66 339.21 340.21 66,138 -9.02(-2.58%)
Dec 16, 2024 344.28 352.91 344.28 349.23 66,846 +4.34(+1.26%)
Dec 13, 2024 345.00 351.89 341.30 344.89 85,490 -1.71(-0.49%)
Dec 12, 2024 341.06 352.42 330.00 346.60 99,174 +4.54(+1.33%)
Dec 11, 2024 337.76 343.50 336.20 342.06 183,797 +9.17(+2.75%)
Dec 10, 2024 327.57 339.06 327.57 332.89 70,943 +3.92(+1.19%)
Dec 09, 2024 344.62 344.62 322.86 328.97 91,544 -15.59(-4.52%)
Dec 06, 2024 342.22 347.60 335.20 344.56 94,604 +3.36(+0.98%)
Dec 05, 2024 341.00 345.52 333.51 341.20 86,828 +2.02(+0.60%)
Dec 04, 2024 361.08 366.33 338.07 339.18 113,520 -18.24(-5.10%)
Dec 03, 2024 347.83 357.42 346.47 357.42 75,872 +5.75(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.