5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+19.66%
6 MONTH PERFORMANCE
+13.62%
YEAR-TO-DATE PERFORMANCE
+20.03%
1 YEAR PERFORMANCE
+181.10%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $390.34 | $397.64 (1.87%) | $399.80 | $389.89 | 117.06 K | $24.05 B |
| 06/23/2025 | $371.54 | $388.74 (4.63%) | $389.82 | $370.34 | 110.97 K | $23.51 B |
| 06/20/2025 | $379.85 | $370.57 (-2.44%) | $380.43 | $368.42 | 222.00 K | $22.42 B |
| 06/18/2025 | $381.75 | $376.84 (-1.29%) | $384.86 | $372.09 | 135.40 K | $22.80 B |
| 06/17/2025 | $378.00 | $379.19 (0.31%) | $384.10 | $375.11 | 93.23 K | $22.94 B |
| 06/16/2025 | $387.40 | $379.56 (-2.02%) | $395.85 | $378.82 | 95.83 K | $22.96 B |
| 06/13/2025 | $389.36 | $382.70 (-1.71%) | $390.02 | $378.65 | 96.80 K | $23.15 B |
| 06/12/2025 | $400.71 | $397.75 (-0.74%) | $403.43 | $396.16 | 69.74 K | $24.06 B |
| 06/11/2025 | $407.00 | $400.96 (-1.48%) | $408.77 | $400.06 | 97.20 K | $24.25 B |
| 06/10/2025 | $417.17 | $404.75 (-2.98%) | $417.17 | $400.00 | 86.53 K | $24.48 B |
| 06/09/2025 | $410.50 | $415.41 (1.2%) | $417.74 | $406.35 | 117.57 K | $25.13 B |
| 06/06/2025 | $407.54 | $408.54 (0.25%) | $410.93 | $403.73 | 54.82 K | $24.71 B |
| 06/05/2025 | $400.69 | $402.41 (0.43%) | $406.10 | $395.00 | 62.56 K | $24.34 B |
| 06/04/2025 | $407.59 | $403.41 (-1.03%) | $416.61 | $403.39 | 80.50 K | $24.40 B |
| 06/03/2025 | $395.05 | $403.27 (2.08%) | $403.68 | $390.02 | 80.60 K | $24.39 B |
| 06/02/2025 | $394.30 | $396.02 (0.44%) | $396.47 | $388.29 | 84.59 K | $23.96 B |
| 05/30/2025 | $398.76 | $395.29 (-0.87%) | $398.76 | $386.23 | 82.43 K | $23.91 B |
| 05/29/2025 | $410.11 | $396.19 (-3.39%) | $410.11 | $396.19 | 69.84 K | $23.97 B |
| 05/28/2025 | $406.80 | $407.11 (0.08%) | $408.85 | $397.46 | 76.90 K | $24.63 B |
| 05/27/2025 | $400.14 | $405.60 (1.36%) | $408.19 | $400.00 | 93.61 K | $24.53 B |
| 05/23/2025 | $384.43 | $393.22 (2.29%) | $396.54 | $380.01 | 59.82 K | $23.79 B |
| 05/22/2025 | $393.58 | $392.27 (-0.33%) | $396.73 | $390.08 | 65.71 K | $23.73 B |
| 05/21/2025 | $401.56 | $393.56 (-1.99%) | $401.85 | $386.57 | 122.94 K | $23.81 B |
| 05/20/2025 | $429.50 | $403.42 (-6.07%) | $429.50 | $397.48 | 164.15 K | $24.40 B |
| 05/19/2025 | $426.29 | $429.70 (0.8%) | $430.50 | $421.71 | 68.80 K | $25.99 B |
| 05/16/2025 | $422.11 | $436.10 (3.31%) | $437.08 | $419.37 | 87.20 K | $26.38 B |
| 05/15/2025 | $420.00 | $420.77 (0.18%) | $427.13 | $408.94 | 99.00 K | $25.45 B |
| 05/14/2025 | $455.00 | $421.83 (-7.29%) | $455.00 | $420.00 | 189.32 K | $25.52 B |
| 05/13/2025 | $436.00 | $456.69 (4.75%) | $465.00 | $436.00 | 164.94 K | $27.63 B |
| 05/12/2025 | $429.00 | $434.21 (1.21%) | $435.90 | $416.33 | 184.20 K | $26.27 B |
| 05/09/2025 | $367.03 | $413.52 (12.67%) | $413.52 | $362.29 | 292.49 K | $25.01 B |
| 05/08/2025 | $351.80 | $353.24 (0.41%) | $363.07 | $344.01 | 160.20 K | $21.37 B |
| 05/07/2025 | $347.13 | $351.68 (1.31%) | $354.00 | $342.27 | 132.50 K | $21.27 B |
| 05/06/2025 | $337.05 | $344.56 (2.23%) | $346.47 | $337.05 | 89.94 K | $20.84 B |
| 05/05/2025 | $339.25 | $343.51 (1.26%) | $344.58 | $338.13 | 66.42 K | $20.77 B |
| 05/02/2025 | $337.63 | $342.78 (1.53%) | $343.39 | $335.40 | 48.23 K | $20.73 B |
| 05/01/2025 | $333.33 | $334.83 (0.45%) | $343.00 | $333.33 | 62.60 K | $20.25 B |
| 04/30/2025 | $313.90 | $326.45 (4%) | $327.22 | $310.65 | 85.52 K | $19.74 B |
| 04/29/2025 | $318.31 | $324.35 (1.9%) | $326.40 | $317.00 | 70.90 K | $19.61 B |
| 04/28/2025 | $313.64 | $319.12 (1.75%) | $322.16 | $313.64 | 59.30 K | $19.30 B |
| 04/25/2025 | $307.51 | $313.09 (1.81%) | $318.15 | $307.51 | 56.20 K | $18.93 B |
| 04/24/2025 | $302.76 | $312.85 (3.33%) | $315.58 | $302.76 | 59.46 K | $18.92 B |
| 04/23/2025 | $305.75 | $301.75 (-1.31%) | $312.30 | $300.40 | 76.40 K | $18.25 B |
| 04/22/2025 | $293.76 | $294.78 (0.35%) | $297.04 | $290.11 | 58.70 K | $17.83 B |
| 04/21/2025 | $290.71 | $287.54 (-1.09%) | $294.45 | $282.82 | 98.82 K | $17.39 B |
| 04/17/2025 | $309.21 | $297.68 (-3.73%) | $309.21 | $292.76 | 99.80 K | $18.00 B |
| 04/16/2025 | $309.82 | $306.54 (-1.06%) | $315.34 | $300.53 | 84.72 K | $18.54 B |
| 04/15/2025 | $312.48 | $316.08 (1.15%) | $319.21 | $312.48 | 42.90 K | $19.11 B |
| 04/14/2025 | $317.43 | $311.15 (-1.98%) | $318.85 | $308.95 | 68.30 K | $18.82 B |
| 04/11/2025 | $298.26 | $308.17 (3.32%) | $313.07 | $291.77 | 90.24 K | $18.64 B |
| 04/10/2025 | $305.46 | $299.74 (-1.87%) | $306.17 | $288.15 | 96.40 K | $18.13 B |
| 04/09/2025 | $280.74 | $310.57 (10.63%) | $320.61 | $273.34 | 99.72 K | $18.78 B |
| 04/08/2025 | $292.98 | $283.26 (-3.32%) | $298.59 | $276.13 | 166.60 K | $17.13 B |
| 04/07/2025 | $260.00 | $281.46 (8.25%) | $294.37 | $255.00 | 182.01 K | $17.02 B |
| 04/04/2025 | $278.15 | $273.45 (-1.69%) | $287.25 | $267.48 | 158.00 K | $16.54 B |
| 04/03/2025 | $304.46 | $289.77 (-4.82%) | $304.46 | $284.22 | 147.63 K | $17.52 B |
| 04/02/2025 | $304.57 | $324.90 (6.67%) | $330.11 | $304.57 | 75.00 K | $19.65 B |
| 04/01/2025 | $310.85 | $310.97 (0.04%) | $316.83 | $305.62 | 97.04 K | $18.80 B |
| 03/31/2025 | $303.95 | $310.14 (2.04%) | $310.39 | $295.71 | 77.72 K | $18.75 B |
| 03/28/2025 | $309.40 | $310.27 (0.28%) | $312.58 | $304.86 | 63.20 K | $18.76 B |
| 03/27/2025 | $317.70 | $309.60 (-2.55%) | $317.70 | $308.00 | 52.71 K | $18.72 B |
| 03/26/2025 | $322.60 | $314.30 (-2.57%) | $323.49 | $310.52 | 84.63 K | $19.01 B |
| 03/25/2025 | $332.91 | $322.62 (-3.09%) | $335.84 | $320.35 | 60.10 K | $19.51 B |
| 03/24/2025 | $327.25 | $332.96 (1.74%) | $337.81 | $320.62 | 87.32 K | $20.13 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.
