-
5 DAY PERFORMANCE
+15.65% -
1 MONTH PERFORMANCE
+35.03% -
3 MONTH PERFORMANCE
+79.68% -
6 MONTH PERFORMANCE
+173.14% -
YEAR-TO-DATE PERFORMANCE
+124.09% -
1 YEAR PERFORMANCE
+190.14%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $283.47 | $312.91 (10.39%) | $319.12 | $280.17 | 199,716 | $18.91 B |
| 11/07/2024 | $254.32 | $261.26 (2.73%) | $262.64 | $254.32 | 74,100 | $15.80 B |
| 11/06/2024 | $266.65 | $252.10 (-5.46%) | $268.53 | $249.94 | 107,555 | $15.24 B |
| 11/05/2024 | $260.66 | $260.66 (0%) | $263.30 | $245.00 | 123,626 | $15.76 B |
| 11/04/2024 | $270.41 | $265.80 (-1.7%) | $279.00 | $265.80 | 91,800 | $16.07 B |
| 11/01/2024 | $266.47 | $270.41 (1.48%) | $272.85 | $265.86 | 69,200 | $16.35 B |
| 10/31/2024 | $263.53 | $265.69 (0.82%) | $269.96 | $260.46 | 88,906 | $16.06 B |
| 10/30/2024 | $261.69 | $262.36 (0.26%) | $265.28 | $260.17 | 43,900 | $15.86 B |
| 10/29/2024 | $255.87 | $262.73 (2.68%) | $262.73 | $255.00 | 41,535 | $15.89 B |
| 10/28/2024 | $259.75 | $258.61 (-0.44%) | $261.88 | $257.28 | 44,431 | $15.64 B |
| 10/25/2024 | $253.15 | $255.92 (1.09%) | $259.03 | $253.15 | 64,232 | $15.47 B |
| 10/24/2024 | $255.57 | $251.86 (-1.45%) | $258.41 | $251.85 | 42,129 | $15.23 B |
| 10/23/2024 | $252.01 | $253.67 (0.66%) | $254.30 | $250.02 | 40,300 | $15.34 B |
| 10/22/2024 | $253.63 | $251.59 (-0.8%) | $255.14 | $249.55 | 56,713 | $15.21 B |
| 10/21/2024 | $252.07 | $254.84 (1.1%) | $256.44 | $251.93 | 50,407 | $15.41 B |
| 10/18/2024 | $250.00 | $251.45 (0.58%) | $253.97 | $249.90 | 43,300 | $15.20 B |
| 10/17/2024 | $248.90 | $249.80 (0.36%) | $249.80 | $245.43 | 43,316 | $15.10 B |
| 10/16/2024 | $243.53 | $248.38 (1.99%) | $248.75 | $243.53 | 88,817 | $15.02 B |
| 10/15/2024 | $242.42 | $240.85 (-0.65%) | $245.39 | $239.33 | 58,606 | $14.56 B |
| 10/14/2024 | $235.96 | $241.52 (2.36%) | $243.23 | $235.96 | 51,700 | $14.60 B |
| 10/11/2024 | $233.80 | $235.70 (0.81%) | $238.48 | $233.80 | 55,600 | $14.25 B |
| 10/10/2024 | $236.13 | $233.14 (-1.27%) | $236.13 | $230.98 | 61,100 | $14.10 B |
| 10/09/2024 | $232.95 | $237.99 (2.16%) | $237.99 | $231.74 | 51,014 | $14.39 B |
| 10/08/2024 | $223.81 | $231.61 (3.49%) | $231.98 | $223.81 | 41,929 | $14.00 B |
| 10/07/2024 | $225.88 | $223.83 (-0.91%) | $226.27 | $220.41 | 57,010 | $13.53 B |
| 10/04/2024 | $229.57 | $226.39 (-1.39%) | $231.00 | $224.81 | 40,800 | $13.69 B |
| 10/03/2024 | $225.85 | $225.40 (-0.2%) | $227.96 | $223.52 | 43,005 | $13.63 B |
| 10/02/2024 | $222.69 | $228.24 (2.49%) | $229.24 | $222.00 | 55,315 | $13.80 B |
| 10/01/2024 | $220.93 | $223.60 (1.21%) | $223.60 | $215.62 | 78,312 | $13.52 B |
| 09/30/2024 | $219.75 | $221.72 (0.9%) | $222.69 | $218.99 | 67,200 | $13.41 B |
| 09/27/2024 | $223.94 | $219.93 (-1.79%) | $223.94 | $218.87 | 35,000 | $13.30 B |
| 09/26/2024 | $219.95 | $220.55 (0.27%) | $223.63 | $218.73 | 63,200 | $13.33 B |
| 09/25/2024 | $219.16 | $216.10 (-1.4%) | $219.98 | $215.39 | 44,913 | $13.07 B |
| 09/24/2024 | $220.11 | $219.96 (-0.07%) | $221.22 | $218.34 | 50,553 | $13.30 B |
| 09/23/2024 | $217.88 | $219.63 (0.8%) | $220.89 | $216.45 | 59,006 | $13.28 B |
| 09/20/2024 | $211.91 | $217.28 (2.53%) | $217.56 | $211.90 | 189,819 | $13.14 B |
| 09/19/2024 | $213.24 | $213.80 (0.26%) | $215.64 | $212.00 | 58,800 | $12.93 B |
| 09/18/2024 | $207.20 | $207.65 (0.22%) | $214.00 | $205.74 | 53,600 | $12.55 B |
| 09/17/2024 | $206.49 | $207.16 (0.32%) | $208.89 | $204.16 | 66,400 | $12.53 B |
| 09/16/2024 | $201.47 | $204.42 (1.46%) | $204.47 | $201.27 | 36,007 | $12.36 B |
| 09/13/2024 | $202.48 | $202.69 (0.1%) | $205.86 | $201.89 | 48,350 | $12.26 B |
| 09/12/2024 | $200.00 | $201.31 (0.66%) | $201.50 | $198.08 | 43,713 | $12.17 B |
| 09/11/2024 | $192.38 | $198.82 (3.35%) | $199.05 | $192.11 | 47,300 | $12.02 B |
| 09/10/2024 | $192.26 | $194.27 (1.05%) | $194.45 | $190.43 | 67,300 | $11.75 B |
| 09/09/2024 | $189.76 | $191.33 (0.83%) | $193.50 | $189.76 | 54,600 | $11.57 B |
| 09/06/2024 | $191.00 | $189.40 (-0.84%) | $194.31 | $186.40 | 41,824 | $11.45 B |
| 09/05/2024 | $189.84 | $191.79 (1.03%) | $192.60 | $189.84 | 42,739 | $11.60 B |
| 09/04/2024 | $195.00 | $189.42 (-2.86%) | $195.00 | $188.24 | 89,214 | $11.45 B |
| 09/03/2024 | $192.51 | $195.38 (1.49%) | $198.25 | $191.12 | 107,700 | $11.81 B |
| 08/30/2024 | $196.37 | $193.52 (-1.45%) | $199.76 | $190.92 | 104,900 | $11.70 B |
| 08/29/2024 | $190.20 | $194.43 (2.22%) | $194.79 | $188.86 | 87,600 | $11.76 B |
| 08/28/2024 | $186.00 | $188.66 (1.43%) | $190.25 | $185.72 | 85,200 | $11.41 B |
| 08/27/2024 | $202.00 | $184.83 (-8.5%) | $202.10 | $184.00 | 120,537 | $11.18 B |
| 08/26/2024 | $200.00 | $205.86 (2.93%) | $210.00 | $197.00 | 136,149 | $12.45 B |
| 08/23/2024 | $167.00 | $193.99 (16.16%) | $194.59 | $165.50 | 160,422 | $11.73 B |
| 08/22/2024 | $181.43 | $176.63 (-2.65%) | $181.43 | $176.38 | 48,921 | $10.68 B |
| 08/21/2024 | $179.79 | $181.04 (0.7%) | $181.13 | $177.00 | 19,500 | $10.94 B |
| 08/20/2024 | $179.04 | $178.05 (-0.55%) | $179.77 | $176.88 | 29,100 | $10.76 B |
| 08/19/2024 | $178.35 | $179.09 (0.41%) | $179.25 | $177.27 | 52,312 | $10.83 B |
| 08/16/2024 | $176.48 | $177.68 (0.68%) | $178.48 | $176.48 | 32,700 | $10.74 B |
| 08/15/2024 | $179.64 | $177.63 (-1.12%) | $181.36 | $177.01 | 48,800 | $10.74 B |
| 08/14/2024 | $176.70 | $174.65 (-1.16%) | $178.75 | $174.35 | 28,100 | $10.56 B |
| 08/13/2024 | $172.27 | $176.69 (2.57%) | $178.41 | $172.27 | 56,528 | $10.68 B |
| 08/12/2024 | $174.56 | $171.04 (-2.02%) | $174.56 | $169.88 | 76,806 | $10.34 B |
| 08/09/2024 | $175.78 | $174.13 (-0.94%) | $175.97 | $171.81 | 33,600 | $10.53 B |
| 08/08/2024 | $168.74 | $174.05 (3.15%) | $174.69 | $167.72 | 60,300 | $10.52 B |