5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+24.31%
YEAR-TO-DATE PERFORMANCE
-1.74%
1 YEAR PERFORMANCE
+203.16%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $313.90 | $326.45 (4%) | $327.22 | $310.65 | 85,513 | $19.74 B |
| 04/29/2025 | $318.31 | $324.35 (1.9%) | $326.40 | $317.00 | 70,900 | $19.61 B |
| 04/28/2025 | $313.64 | $319.12 (1.75%) | $322.16 | $313.64 | 59,300 | $19.30 B |
| 04/25/2025 | $307.51 | $313.09 (1.81%) | $318.15 | $307.51 | 56,200 | $18.93 B |
| 04/24/2025 | $302.76 | $312.85 (3.33%) | $315.58 | $302.76 | 59,462 | $18.92 B |
| 04/23/2025 | $305.75 | $301.75 (-1.31%) | $312.30 | $300.40 | 76,400 | $18.25 B |
| 04/22/2025 | $293.76 | $294.78 (0.35%) | $297.04 | $290.11 | 58,700 | $17.83 B |
| 04/21/2025 | $290.71 | $287.54 (-1.09%) | $294.45 | $282.82 | 98,824 | $17.39 B |
| 04/17/2025 | $309.21 | $297.68 (-3.73%) | $309.21 | $292.76 | 99,800 | $18.00 B |
| 04/16/2025 | $309.82 | $306.54 (-1.06%) | $315.34 | $300.53 | 84,716 | $18.54 B |
| 04/15/2025 | $312.48 | $316.08 (1.15%) | $319.21 | $312.48 | 42,900 | $19.11 B |
| 04/14/2025 | $317.43 | $311.15 (-1.98%) | $318.85 | $308.95 | 68,300 | $18.82 B |
| 04/11/2025 | $298.26 | $308.17 (3.32%) | $313.07 | $291.77 | 90,242 | $18.64 B |
| 04/10/2025 | $305.46 | $299.74 (-1.87%) | $306.17 | $288.15 | 96,400 | $18.13 B |
| 04/09/2025 | $280.74 | $310.57 (10.63%) | $320.61 | $273.34 | 99,717 | $18.78 B |
| 04/08/2025 | $292.98 | $283.26 (-3.32%) | $298.59 | $276.13 | 166,600 | $17.13 B |
| 04/07/2025 | $260.00 | $281.46 (8.25%) | $294.37 | $255.00 | 182,013 | $17.02 B |
| 04/04/2025 | $278.15 | $273.45 (-1.69%) | $287.25 | $267.48 | 158,000 | $16.54 B |
| 04/03/2025 | $304.46 | $289.77 (-4.82%) | $304.46 | $284.22 | 147,627 | $17.52 B |
| 04/02/2025 | $304.57 | $324.90 (6.67%) | $330.11 | $304.57 | 75,000 | $19.65 B |
| 04/01/2025 | $310.85 | $310.97 (0.04%) | $316.83 | $305.62 | 97,036 | $18.80 B |
| 03/31/2025 | $303.95 | $310.14 (2.04%) | $310.39 | $295.71 | 77,724 | $18.75 B |
| 03/28/2025 | $309.40 | $310.27 (0.28%) | $312.58 | $304.86 | 63,200 | $18.76 B |
| 03/27/2025 | $317.70 | $309.60 (-2.55%) | $317.70 | $308.00 | 52,714 | $18.72 B |
| 03/26/2025 | $322.60 | $314.30 (-2.57%) | $323.49 | $310.52 | 84,627 | $19.01 B |
| 03/25/2025 | $332.91 | $322.62 (-3.09%) | $335.84 | $320.35 | 60,100 | $19.51 B |
| 03/24/2025 | $327.25 | $332.96 (1.74%) | $337.81 | $320.62 | 87,322 | $20.13 B |
| 03/21/2025 | $315.15 | $316.60 (0.46%) | $321.37 | $315.15 | 146,675 | $19.14 B |
| 03/20/2025 | $315.62 | $319.55 (1.25%) | $324.01 | $315.62 | 61,100 | $19.32 B |
| 03/19/2025 | $315.37 | $320.19 (1.53%) | $322.19 | $315.37 | 75,800 | $19.36 B |
| 03/18/2025 | $313.23 | $315.36 (0.68%) | $318.49 | $310.00 | 71,700 | $19.07 B |
| 03/17/2025 | $316.99 | $319.30 (0.73%) | $322.77 | $315.88 | 60,525 | $19.31 B |
| 03/14/2025 | $309.98 | $319.08 (2.94%) | $322.41 | $309.98 | 83,532 | $19.29 B |
| 03/13/2025 | $308.25 | $303.85 (-1.43%) | $308.26 | $297.58 | 81,517 | $18.37 B |
| 03/12/2025 | $312.13 | $308.76 (-1.08%) | $317.54 | $304.84 | 96,423 | $18.67 B |
| 03/11/2025 | $300.08 | $302.58 (0.83%) | $309.00 | $298.00 | 108,300 | $18.30 B |
| 03/10/2025 | $312.31 | $300.93 (-3.64%) | $312.77 | $294.12 | 104,300 | $18.20 B |
| 03/07/2025 | $316.79 | $320.75 (1.25%) | $320.76 | $303.88 | 113,319 | $19.40 B |
| 03/06/2025 | $325.48 | $314.86 (-3.26%) | $329.48 | $311.50 | 85,000 | $19.04 B |
| 03/05/2025 | $326.43 | $332.89 (1.98%) | $332.89 | $322.87 | 77,600 | $20.13 B |
| 03/04/2025 | $320.52 | $323.23 (0.85%) | $330.68 | $313.99 | 115,100 | $19.55 B |
| 03/03/2025 | $343.00 | $328.68 (-4.17%) | $345.78 | $324.96 | 137,100 | $19.88 B |
| 02/28/2025 | $330.10 | $341.69 (3.51%) | $343.00 | $327.48 | 90,600 | $20.66 B |
| 02/27/2025 | $339.98 | $332.66 (-2.15%) | $343.39 | $329.72 | 87,900 | $20.12 B |
| 02/26/2025 | $328.94 | $339.93 (3.34%) | $344.01 | $328.30 | 91,800 | $20.56 B |
| 02/25/2025 | $319.70 | $323.43 (1.17%) | $324.56 | $311.13 | 83,900 | $19.56 B |
| 02/24/2025 | $318.80 | $318.15 (-0.2%) | $323.36 | $306.10 | 102,400 | $19.24 B |
| 02/21/2025 | $338.12 | $319.98 (-5.36%) | $338.44 | $319.97 | 78,226 | $19.35 B |
| 02/20/2025 | $340.79 | $337.39 (-1%) | $342.88 | $326.19 | 129,823 | $20.40 B |
| 02/19/2025 | $334.43 | $341.86 (2.22%) | $343.26 | $330.59 | 92,824 | $20.67 B |
| 02/18/2025 | $341.59 | $337.41 (-1.22%) | $346.00 | $333.81 | 105,684 | $20.40 B |
| 02/14/2025 | $342.19 | $341.22 (-0.28%) | $347.56 | $341.00 | 62,957 | $20.63 B |
| 02/13/2025 | $342.85 | $343.46 (0.18%) | $351.79 | $341.17 | 90,200 | $20.77 B |
| 02/12/2025 | $341.46 | $343.54 (0.61%) | $353.50 | $335.50 | 118,300 | $20.77 B |
| 02/11/2025 | $360.36 | $348.09 (-3.4%) | $363.88 | $343.01 | 185,130 | $21.05 B |
| 02/10/2025 | $381.96 | $367.05 (-3.9%) | $382.03 | $326.62 | 322,848 | $22.20 B |
| 02/07/2025 | $436.50 | $390.01 (-10.65%) | $469.98 | $389.25 | 272,684 | $23.58 B |
| 02/06/2025 | $427.15 | $426.80 (-0.08%) | $429.24 | $410.03 | 126,677 | $25.81 B |
| 02/05/2025 | $425.49 | $424.78 (-0.17%) | $433.89 | $416.50 | 108,416 | $25.69 B |
| 02/04/2025 | $400.67 | $421.00 (5.07%) | $421.40 | $399.73 | 114,619 | $25.46 B |
| 02/03/2025 | $385.34 | $402.44 (4.44%) | $413.25 | $373.77 | 94,709 | $24.34 B |
| 01/31/2025 | $401.73 | $403.54 (0.45%) | $404.74 | $397.51 | 56,274 | $24.40 B |
| 01/30/2025 | $393.21 | $398.76 (1.41%) | $408.46 | $393.21 | 89,289 | $24.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
