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

Ubiquiti Inc. Common Stock (NY:UI)

403.42 -26.28 (-6.12%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 19, 2025 426.29 430.50 421.71 429.70 68,801 -6.40(-1.47%)
May 16, 2025 422.11 437.08 419.37 436.10 87,204 +15.33(+3.64%)
May 15, 2025 420.00 427.13 408.94 420.77 98,995 -1.06(-0.25%)
May 14, 2025 455.00 455.00 420.00 421.83 189,306 -34.86(-7.63%)
May 13, 2025 436.00 465.00 436.00 456.69 164,942 +22.48(+5.18%)
May 12, 2025 429.00 435.90 416.33 434.21 184,153 +20.69(+5.00%)
May 09, 2025 367.03 413.52 362.29 413.52 292,494 +60.28(+17.06%)
May 08, 2025 351.80 363.07 344.00 353.24 160,196 +1.56(+0.44%)
May 07, 2025 347.13 354.00 342.27 351.68 132,450 +7.12(+2.07%)
May 06, 2025 337.05 346.46 337.05 344.56 89,940 +1.05(+0.31%)
May 05, 2025 339.25 344.58 338.13 343.51 66,415 +0.73(+0.21%)
May 02, 2025 337.63 343.39 335.40 342.78 48,229 +7.95(+2.37%)
May 01, 2025 333.33 343.00 333.33 334.83 62,579 +8.38(+2.57%)
Apr 30, 2025 313.90 327.22 310.65 326.45 85,520 +2.10(+0.65%)
Apr 29, 2025 318.31 326.40 317.00 324.35 70,881 +5.23(+1.64%)
Apr 28, 2025 313.64 322.16 313.64 319.12 59,258 +6.03(+1.93%)
Apr 25, 2025 307.51 318.14 307.51 313.09 56,182 +0.24(+0.08%)
Apr 24, 2025 302.76 315.58 302.76 312.85 59,446 +11.10(+3.68%)
Apr 23, 2025 305.75 312.30 300.40 301.75 76,398 +6.97(+2.36%)
Apr 22, 2025 293.76 297.04 290.11 294.78 58,658 +7.24(+2.52%)
Apr 21, 2025 290.70 294.45 282.82 287.54 98,823 -10.14(-3.41%)
Apr 17, 2025 309.21 309.21 292.76 297.68 99,792 -8.86(-2.89%)
Apr 16, 2025 309.82 315.34 300.53 306.54 84,714 -9.54(-3.02%)
Apr 15, 2025 312.48 319.21 312.48 316.08 42,860 +4.93(+1.58%)
Apr 14, 2025 317.43 318.85 308.95 311.15 68,285 +2.98(+0.97%)
Apr 11, 2025 298.26 313.07 291.77 308.17 90,242 +8.43(+2.81%)
Apr 10, 2025 305.46 306.17 288.15 299.74 96,495 -10.83(-3.49%)
Apr 09, 2025 280.74 320.61 273.34 310.57 99,717 +27.31(+9.64%)
Apr 08, 2025 292.98 298.59 276.13 283.26 166,553 +1.80(+0.64%)
Apr 07, 2025 260.00 286.00 255.00 281.46 182,013 +8.01(+2.93%)
Apr 04, 2025 278.15 287.25 267.48 273.45 157,999 -16.32(-5.63%)
Apr 03, 2025 304.46 304.46 284.22 289.77 147,625 -35.13(-10.81%)
Apr 02, 2025 304.57 330.11 304.57 324.90 74,982 +13.93(+4.48%)
Apr 01, 2025 310.85 316.83 305.62 310.97 97,036 +0.83(+0.27%)
Mar 31, 2025 303.95 310.39 295.71 310.14 77,724 -0.13(-0.04%)
Mar 28, 2025 309.40 312.57 304.86 310.27 63,193 +0.67(+0.22%)
Mar 27, 2025 317.70 317.70 308.00 309.60 52,714 -4.70(-1.50%)
Mar 26, 2025 322.60 323.49 310.51 314.30 84,607 -8.32(-2.58%)
Mar 25, 2025 332.91 335.84 320.35 322.62 60,053 -10.34(-3.11%)
Mar 24, 2025 327.25 337.81 320.62 332.96 87,321 +16.36(+5.17%)
Mar 21, 2025 315.15 321.37 315.15 316.60 146,675 -2.95(-0.92%)
Mar 20, 2025 315.62 324.01 315.62 319.55 61,096 -0.64(-0.20%)
Mar 19, 2025 315.37 322.19 315.37 320.19 75,760 +4.83(+1.53%)
Mar 18, 2025 313.23 318.49 310.00 315.36 71,658 -3.94(-1.23%)
Mar 17, 2025 316.99 322.77 315.88 319.30 60,525 +0.22(+0.07%)
Mar 14, 2025 309.98 322.41 309.98 319.08 83,532 +15.23(+5.01%)
Mar 13, 2025 308.25 308.26 297.58 303.85 81,515 -4.91(-1.59%)
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%)
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 Of Service.