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

Ubiquiti Inc. Common Stock (NY: UI )

343.53 +8.30 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 333.00 345.50 330.10 343.53 140,735 +10.02(+3.00%)
Dec 19, 2024 331.38 339.36 329.35 333.51 61,113 +7.02(+2.15%)
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%)
Dec 02, 2024 346.00 352.51 339.99 351.67 85,491 +5.18(+1.49%)
Nov 29, 2024 357.70 358.77 344.25 346.49 55,607 -6.02(-1.71%)
Nov 27, 2024 356.85 357.26 347.64 352.51 56,878 -4.00(-1.12%)
Nov 26, 2024 359.34 363.59 355.68 356.51 67,587 -6.21(-1.71%)
Nov 25, 2024 362.44 366.00 354.62 362.72 105,108 +4.24(+1.18%)
Nov 22, 2024 348.95 361.60 347.47 358.48 78,624 +12.76(+3.69%)
Nov 21, 2024 343.15 353.70 340.00 345.72 100,386 +4.73(+1.39%)
Nov 20, 2024 343.99 344.53 335.00 340.99 70,909 -3.00(-0.87%)
Nov 19, 2024 335.22 347.73 333.67 343.99 66,006 +8.77(+2.62%)
Nov 18, 2024 338.11 343.78 332.94 335.22 67,555 +0.68(+0.20%)
Nov 15, 2024 339.50 343.55 333.58 334.54 83,824 -7.97(-2.33%)
Nov 14, 2024 336.00 345.10 335.40 342.51 91,710 +5.66(+1.68%)
Nov 13, 2024 349.53 354.67 336.38 336.85 94,864 -12.01(-3.44%)
Nov 12, 2024 339.74 352.27 334.40 348.85 131,884 +9.11(+2.68%)
Nov 11, 2024 316.42 340.17 314.49 339.74 166,337 +27.39(+8.77%)
Nov 08, 2024 282.96 318.55 279.66 312.35 200,408 +51.56(+19.77%)
Nov 07, 2024 253.87 262.17 253.87 260.79 74,201 +9.14(+3.63%)
Nov 06, 2024 266.17 268.05 249.49 251.65 107,580 -8.54(-3.28%)
Nov 05, 2024 260.19 262.83 244.56 260.19 123,837 -5.13(-1.93%)
Nov 04, 2024 269.93 278.50 265.32 265.32 91,944 -4.60(-1.70%)
Nov 01, 2024 265.99 272.36 265.38 269.93 69,299 +4.71(+1.78%)
Oct 31, 2024 263.06 269.48 259.99 265.21 89,065 +3.32(+1.27%)
Oct 30, 2024 261.22 264.81 259.70 261.89 43,970 -0.37(-0.14%)
Oct 29, 2024 255.41 262.26 254.54 262.26 41,609 +4.11(+1.59%)
Oct 28, 2024 259.29 261.41 256.82 258.15 44,510 +2.69(+1.05%)
Oct 25, 2024 252.70 258.57 252.70 255.46 64,347 +4.05(+1.61%)
Oct 24, 2024 255.11 257.95 251.40 251.41 42,204 -1.81(-0.71%)
Oct 23, 2024 251.56 253.84 249.57 253.22 40,343 +2.08(+0.83%)
Oct 22, 2024 253.18 254.68 249.10 251.14 56,814 -3.24(-1.28%)
Oct 21, 2024 251.62 255.98 251.48 254.38 50,496 +3.38(+1.35%)
Oct 18, 2024 249.55 253.52 249.45 251.00 43,375 +1.65(+0.66%)
Oct 17, 2024 248.45 249.35 244.99 249.35 43,393 +1.42(+0.57%)
Oct 16, 2024 243.09 248.31 243.09 247.94 88,976 +7.52(+3.13%)
Oct 15, 2024 241.99 244.95 238.90 240.42 58,711 -0.67(-0.28%)
Oct 14, 2024 235.54 242.79 235.54 241.09 51,753 +5.81(+2.47%)
Oct 11, 2024 233.38 238.05 233.38 235.28 55,660 +2.55(+1.10%)
Oct 10, 2024 235.71 235.71 230.56 232.72 61,167 -4.84(-2.04%)
Oct 09, 2024 232.53 237.56 231.32 237.56 51,096 +6.37(+2.75%)
Oct 08, 2024 223.41 231.56 223.41 231.19 41,984 +7.77(+3.48%)
Oct 07, 2024 225.48 225.86 220.01 223.43 57,112 -2.56(-1.13%)
Oct 04, 2024 229.16 230.59 224.40 225.99 40,835 +0.99(+0.44%)
Oct 03, 2024 225.45 227.55 223.12 225.00 43,082 -2.83(-1.24%)
Oct 02, 2024 222.29 228.83 221.60 227.83 55,413 +4.63(+2.07%)
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.