5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-1.64%
3 MONTH PERFORMANCE
+58.99%
6 MONTH PERFORMANCE
+143.80%
YEAR-TO-DATE PERFORMANCE
+151.26%
1 YEAR PERFORMANCE
+147.24%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $342.02 | $350.66 (2.53%) | $351.85 | $342.02 | 31,781 | $21.20 B |
| 12/23/2024 | $342.17 | $344.90 (0.8%) | $345.78 | $337.00 | 52,149 | $20.86 B |
| 12/20/2024 | $333.00 | $343.53 (3.16%) | $345.50 | $330.10 | 140,735 | $20.77 B |
| 12/19/2024 | $331.38 | $335.23 (1.16%) | $339.36 | $329.35 | 79,800 | $20.27 B |
| 12/18/2024 | $343.49 | $326.49 (-4.95%) | $345.95 | $325.00 | 45,700 | $19.74 B |
| 12/17/2024 | $345.68 | $340.21 (-1.58%) | $349.66 | $339.21 | 66,138 | $20.57 B |
| 12/16/2024 | $344.28 | $349.23 (1.44%) | $352.91 | $344.28 | 66,848 | $21.12 B |
| 12/13/2024 | $345.00 | $344.89 (-0.03%) | $351.89 | $341.30 | 85,500 | $20.86 B |
| 12/12/2024 | $341.06 | $346.60 (1.62%) | $352.42 | $330.00 | 99,200 | $20.96 B |
| 12/11/2024 | $337.76 | $342.06 (1.27%) | $343.50 | $336.20 | 183,800 | $20.68 B |
| 12/10/2024 | $327.57 | $332.89 (1.62%) | $339.06 | $327.57 | 70,950 | $20.13 B |
| 12/09/2024 | $344.62 | $328.97 (-4.54%) | $344.62 | $322.86 | 91,544 | $19.89 B |
| 12/06/2024 | $342.22 | $344.56 (0.68%) | $347.60 | $335.20 | 94,604 | $20.84 B |
| 12/05/2024 | $341.00 | $341.20 (0.06%) | $345.53 | $333.51 | 86,911 | $20.63 B |
| 12/04/2024 | $361.08 | $339.18 (-6.07%) | $366.34 | $338.07 | 113,559 | $20.51 B |
| 12/03/2024 | $347.83 | $357.42 (2.76%) | $357.42 | $346.47 | 75,900 | $21.61 B |
| 12/02/2024 | $346.00 | $351.67 (1.64%) | $352.51 | $339.99 | 85,500 | $21.27 B |
| 11/29/2024 | $357.70 | $346.49 (-3.13%) | $358.77 | $344.25 | 55,607 | $20.95 B |
| 11/27/2024 | $356.85 | $352.51 (-1.22%) | $357.26 | $347.64 | 56,900 | $21.32 B |
| 11/26/2024 | $359.34 | $356.51 (-0.79%) | $363.59 | $355.68 | 67,600 | $21.56 B |
| 11/25/2024 | $362.44 | $362.72 (0.08%) | $366.00 | $354.62 | 105,113 | $21.93 B |
| 11/22/2024 | $348.95 | $358.48 (2.73%) | $361.60 | $347.47 | 78,624 | $21.68 B |
| 11/21/2024 | $343.15 | $345.72 (0.75%) | $353.70 | $340.00 | 100,400 | $20.91 B |
| 11/20/2024 | $343.99 | $340.99 (-0.87%) | $344.53 | $335.00 | 70,910 | $20.62 B |
| 11/19/2024 | $335.22 | $343.99 (2.62%) | $347.73 | $333.67 | 66,011 | $20.80 B |
| 11/18/2024 | $338.11 | $335.22 (-0.85%) | $343.78 | $332.94 | 67,600 | $20.27 B |
| 11/15/2024 | $340.11 | $335.14 (-1.46%) | $344.16 | $334.18 | 83,674 | $20.27 B |
| 11/14/2024 | $336.60 | $343.12 (1.94%) | $345.72 | $336.01 | 91,661 | $20.75 B |
| 11/13/2024 | $350.16 | $337.45 (-3.63%) | $355.31 | $336.98 | 94,755 | $20.41 B |
| 11/12/2024 | $340.35 | $349.48 (2.68%) | $352.91 | $335.00 | 131,629 | $21.13 B |
| 11/11/2024 | $316.99 | $340.35 (7.37%) | $340.78 | $315.05 | 166,107 | $20.58 B |
| 11/08/2024 | $283.47 | $312.91 (10.39%) | $319.12 | $280.17 | 200,050 | $18.92 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 |