Ubiquiti Inc. (UI)
410.00
16.37 (4.16%)
At close: Jan 15, 2025, 9:57 AM
UI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 365.41 | 399.44 | 365.41 | 393.63 | 31.20 | 8.61% | 190,441 |
| Jan 13, 2025 | 351.68 | 365.34 | 349.00 | 362.43 | 3.05 | 0.85% | 94,055 |
| Jan 10, 2025 | 350.61 | 359.93 | 344.98 | 359.38 | 2.36 | 0.66% | 68,600 |
| Jan 8, 2025 | 350.00 | 359.28 | 344.40 | 357.02 | 3.73 | 1.06% | 67,700 |
| Jan 7, 2025 | 360.00 | 366.73 | 347.92 | 353.29 | -3.96 | -1.11% | 85,340 |
| Jan 6, 2025 | 344.42 | 357.50 | 344.42 | 357.25 | 13.27 | 3.86% | 81,063 |
| Jan 3, 2025 | 337.00 | 347.77 | 337.00 | 343.98 | 6.91 | 2.05% | 58,900 |
| Jan 2, 2025 | 331.64 | 341.82 | 331.64 | 337.07 | 5.14 | 1.55% | 58,400 |
| Dec 31, 2024 | 335.50 | 338.66 | 331.93 | 331.93 | -3.60 | -1.07% | 67,500 |
| Dec 30, 2024 | 337.39 | 338.86 | 331.67 | 335.53 | -5.28 | -1.55% | 54,201 |
| Dec 27, 2024 | 354.37 | 355.00 | 339.23 | 340.81 | -13.33 | -3.76% | 63,250 |
| Dec 26, 2024 | 351.03 | 354.14 | 346.91 | 354.14 | 3.48 | 0.99% | 53,700 |
| Dec 24, 2024 | 342.02 | 351.85 | 342.02 | 350.66 | 5.76 | 1.67% | 31,800 |
| Dec 23, 2024 | 342.17 | 345.78 | 337.00 | 344.90 | 1.37 | 0.40% | 52,149 |
| Dec 20, 2024 | 333.00 | 345.50 | 330.10 | 343.53 | 8.30 | 2.48% | 140,735 |
| Dec 19, 2024 | 331.38 | 339.36 | 329.35 | 335.23 | 8.74 | 2.68% | 79,800 |
| Dec 18, 2024 | 343.49 | 345.95 | 325.00 | 326.49 | -13.72 | -4.03% | 45,700 |
| Dec 17, 2024 | 345.68 | 349.66 | 339.21 | 340.21 | -9.02 | -2.58% | 66,138 |
| Dec 16, 2024 | 344.28 | 352.91 | 344.28 | 349.23 | 4.34 | 1.26% | 66,848 |
| Dec 13, 2024 | 345.00 | 351.89 | 341.30 | 344.89 | -1.71 | -0.49% | 85,500 |
| Dec 12, 2024 | 341.06 | 352.42 | 330.00 | 346.60 | 4.54 | 1.33% | 99,200 |
| Dec 11, 2024 | 337.76 | 343.50 | 336.20 | 342.06 | 9.17 | 2.75% | 183,800 |
| Dec 10, 2024 | 327.57 | 339.06 | 327.57 | 332.89 | 3.92 | 1.19% | 70,950 |
| Dec 9, 2024 | 344.62 | 344.62 | 322.86 | 328.97 | -15.59 | -4.52% | 91,544 |
| Dec 6, 2024 | 342.22 | 347.60 | 335.20 | 344.56 | 3.36 | 0.98% | 94,604 |
| Dec 5, 2024 | 341.00 | 345.53 | 333.51 | 341.20 | 2.02 | 0.60% | 86,911 |
| Dec 4, 2024 | 361.08 | 366.34 | 338.07 | 339.18 | -18.24 | -5.10% | 113,559 |
| Dec 3, 2024 | 347.83 | 357.42 | 346.47 | 357.42 | 5.75 | 1.64% | 75,900 |
| Dec 2, 2024 | 346.00 | 352.51 | 339.99 | 351.67 | 5.18 | 1.49% | 85,500 |
| Nov 29, 2024 | 357.70 | 358.77 | 344.25 | 346.49 | -6.02 | -1.71% | 55,607 |
| Nov 27, 2024 | 356.85 | 357.26 | 347.64 | 352.51 | -4.00 | -1.12% | 56,900 |
| Nov 26, 2024 | 359.34 | 363.59 | 355.68 | 356.51 | -6.21 | -1.71% | 67,600 |
| Nov 25, 2024 | 362.44 | 366.00 | 354.62 | 362.72 | 4.24 | 1.18% | 105,113 |
| Nov 22, 2024 | 348.95 | 361.60 | 347.47 | 358.48 | 12.76 | 3.69% | 78,624 |
| Nov 21, 2024 | 343.15 | 353.70 | 340.00 | 345.72 | 4.73 | 1.39% | 100,400 |
| Nov 20, 2024 | 343.99 | 344.53 | 335.00 | 340.99 | -3.00 | -0.87% | 70,910 |
| Nov 19, 2024 | 335.22 | 347.73 | 333.67 | 343.99 | 8.77 | 2.62% | 66,011 |
| Nov 18, 2024 | 338.11 | 343.78 | 332.94 | 335.22 | 0.08 | 0.02% | 67,600 |
| Nov 15, 2024 | 340.11 | 344.16 | 334.18 | 335.14 | -7.98 | -2.33% | 83,674 |
| Nov 14, 2024 | 336.60 | 345.72 | 336.01 | 343.12 | 5.67 | 1.68% | 91,661 |
| Nov 13, 2024 | 350.16 | 355.31 | 336.98 | 337.45 | -12.03 | -3.44% | 94,755 |
| Nov 12, 2024 | 340.35 | 352.91 | 335.00 | 349.48 | 9.13 | 2.68% | 131,629 |
| Nov 11, 2024 | 316.99 | 340.78 | 315.05 | 340.35 | 27.44 | 8.77% | 166,107 |
| Nov 8, 2024 | 283.47 | 319.12 | 280.17 | 312.91 | 51.65 | 19.77% | 200,050 |
| Nov 7, 2024 | 254.32 | 262.64 | 254.32 | 261.26 | 9.16 | 3.63% | 74,100 |
| Nov 6, 2024 | 266.65 | 268.53 | 249.94 | 252.10 | -8.56 | -3.28% | 107,555 |
| Nov 5, 2024 | 260.66 | 263.30 | 245.00 | 260.66 | -5.14 | -1.93% | 123,626 |
| Nov 4, 2024 | 270.41 | 279.00 | 265.80 | 265.80 | -4.61 | -1.70% | 91,800 |
| Nov 1, 2024 | 266.47 | 272.85 | 265.86 | 270.41 | 4.72 | 1.78% | 69,200 |
| Oct 31, 2024 | 263.53 | 269.96 | 260.46 | 265.69 | 3.33 | 1.27% | 88,906 |