Ubiquiti Inc. (UI) Charts

NYSE Currency in USD Disclaimer

$350.66

north_east $5.76 (1.67%)
Day's range
$342.02
Day's range
$351.85

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