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

Ubiquiti Inc. Common Stock (NY: UI )

308.76 +6.18 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 312.13 317.54 304.84 308.76 96,422 +6.18(+2.04%)
Mar 11, 2025 300.08 309.00 298.00 302.58 108,261 +1.65(+0.55%)
Mar 10, 2025 312.31 312.77 294.12 300.93 104,255 -19.82(-6.18%)
Mar 07, 2025 316.79 320.76 303.88 320.75 113,319 +5.89(+1.87%)
Mar 06, 2025 325.48 329.48 311.50 314.86 84,981 -18.03(-5.42%)
Mar 05, 2025 326.43 332.89 322.87 332.89 77,590 +9.66(+2.99%)
Mar 04, 2025 320.52 330.68 313.99 323.23 115,067 -5.45(-1.66%)
Mar 03, 2025 343.00 345.78 324.96 328.68 137,060 -13.01(-3.81%)
Feb 28, 2025 330.10 343.00 327.48 341.69 90,583 +9.03(+2.71%)
Feb 27, 2025 339.98 343.39 329.72 332.66 87,855 -7.27(-2.14%)
Feb 26, 2025 328.94 344.01 328.30 339.93 91,777 +16.50(+5.10%)
Feb 25, 2025 319.70 324.56 311.13 323.43 83,855 +5.28(+1.66%)
Feb 24, 2025 318.80 323.36 306.10 318.15 102,377 -1.83(-0.57%)
Feb 21, 2025 338.12 338.44 319.97 319.98 78,226 -17.41(-5.16%)
Feb 20, 2025 340.79 342.88 326.19 337.39 129,823 -4.47(-1.31%)
Feb 19, 2025 334.43 343.26 330.59 341.86 92,823 +4.45(+1.32%)
Feb 18, 2025 341.59 346.00 333.81 337.41 105,333 -3.21(-0.94%)
Feb 14, 2025 341.59 346.95 340.40 340.62 63,067 -2.24(-0.65%)
Feb 13, 2025 342.25 351.17 340.57 342.86 90,331 -0.08(-0.02%)
Feb 12, 2025 340.86 352.88 334.91 342.94 118,499 -4.54(-1.31%)
Feb 11, 2025 359.73 363.24 342.41 347.48 185,443 -18.93(-5.17%)
Feb 10, 2025 381.29 381.36 326.05 366.40 323,256 -22.92(-5.89%)
Feb 07, 2025 435.73 469.15 388.57 389.32 273,164 -36.72(-8.62%)
Feb 06, 2025 426.40 428.49 409.31 426.05 126,862 +2.02(+0.48%)
Feb 05, 2025 424.74 433.13 415.77 424.03 108,606 +3.77(+0.90%)
Feb 04, 2025 399.96 420.66 399.02 420.26 114,816 +18.53(+4.61%)
Feb 03, 2025 384.66 412.53 373.11 401.73 94,853 -1.10(-0.27%)
Jan 31, 2025 401.02 404.03 396.81 402.83 56,373 +4.77(+1.20%)
Jan 30, 2025 392.52 407.74 392.52 398.06 89,401 +13.18(+3.42%)
Jan 29, 2025 397.72 398.26 382.81 384.88 69,414 -11.86(-2.99%)
Jan 28, 2025 391.40 401.19 388.74 396.74 70,541 +5.34(+1.36%)
Jan 27, 2025 416.95 417.50 388.41 391.40 100,312 -38.44(-8.94%)
Jan 24, 2025 431.24 437.35 427.41 429.84 88,125 -0.51(-0.12%)
Jan 23, 2025 414.33 431.79 408.31 430.35 77,224 +14.47(+3.48%)
Jan 22, 2025 421.04 428.98 413.12 415.88 91,852 +1.26(+0.30%)
Jan 21, 2025 412.51 418.31 406.87 414.62 87,841 +8.73(+2.15%)
Jan 17, 2025 411.43 411.43 382.90 405.89 112,422 -4.08(-1.00%)
Jan 16, 2025 411.08 422.18 408.39 409.98 125,454 -0.36(-0.09%)
Jan 15, 2025 402.33 414.27 393.68 410.34 166,698 +17.40(+4.43%)
Jan 14, 2025 364.77 398.74 364.77 392.94 190,805 +31.14(+8.61%)
Jan 13, 2025 351.06 364.70 348.39 361.79 94,214 +3.05(+0.85%)
Jan 10, 2025 349.99 359.30 344.38 358.75 68,687 +2.36(+0.66%)
Jan 08, 2025 349.38 358.65 343.79 356.39 67,810 +3.72(+1.06%)
Jan 07, 2025 359.37 366.08 347.31 352.67 85,358 -3.95(-1.11%)
Jan 06, 2025 343.81 356.87 343.81 356.62 81,094 +13.25(+3.86%)
Jan 03, 2025 336.41 347.16 336.41 343.38 58,968 +6.90(+2.05%)
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.