Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ubiquiti Inc. Common Stock (NY:UI)

427.15 -8.32 (-1.91%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 434.29 444.26 429.95 435.47 108,390 +7.03(+1.64%)
Jul 30, 2025 446.00 455.31 423.27 428.44 143,931 -20.31(-4.53%)
Jul 29, 2025 460.83 473.72 448.00 448.75 140,512 -10.75(-2.34%)
Jul 28, 2025 449.12 460.48 445.00 459.50 89,866 +13.04(+2.92%)
Jul 25, 2025 450.05 451.77 443.61 446.46 63,291 -0.91(-0.20%)
Jul 24, 2025 453.49 453.49 441.06 447.37 98,369 -3.67(-0.81%)
Jul 23, 2025 439.84 454.56 439.84 451.04 72,018 +11.20(+2.55%)
Jul 22, 2025 445.26 445.26 422.77 439.84 91,087 -8.00(-1.79%)
Jul 21, 2025 461.80 464.68 446.85 447.84 131,676 -12.56(-2.73%)
Jul 18, 2025 448.43 461.72 444.00 460.40 97,632 +13.47(+3.01%)
Jul 17, 2025 424.00 451.42 422.99 446.93 110,475 +24.96(+5.92%)
Jul 16, 2025 413.13 421.97 406.74 421.97 66,925 +11.37(+2.77%)
Jul 15, 2025 415.47 417.00 409.27 410.60 89,461 -1.87(-0.45%)
Jul 14, 2025 408.08 413.52 405.14 412.47 100,213 +7.58(+1.87%)
Jul 11, 2025 396.68 405.07 395.00 404.89 168,676 +5.27(+1.32%)
Jul 10, 2025 406.05 407.00 393.31 399.62 162,811 -3.39(-0.84%)
Jul 09, 2025 403.69 408.00 397.45 403.01 114,103 -2.82(-0.69%)
Jul 08, 2025 419.10 419.10 402.36 405.83 127,172 -12.07(-2.89%)
Jul 07, 2025 420.83 422.77 414.38 417.90 107,146 -6.07(-1.43%)
Jul 03, 2025 411.73 424.50 411.73 423.97 66,014 +12.25(+2.98%)
Jul 02, 2025 406.19 413.16 405.02 411.72 122,875 +2.70(+0.66%)
Jul 01, 2025 407.15 410.07 396.93 409.02 201,347 -2.63(-0.64%)
Jun 30, 2025 409.93 412.53 407.23 411.65 128,106 +8.92(+2.21%)
Jun 27, 2025 397.01 406.00 394.25 402.73 195,472 +6.83(+1.73%)
Jun 26, 2025 394.16 398.74 391.35 395.90 139,342 +0.67(+0.17%)
Jun 25, 2025 400.00 401.10 391.58 395.23 95,605 -2.41(-0.61%)
Jun 24, 2025 390.34 399.80 389.89 397.64 118,505 +8.90(+2.29%)
Jun 23, 2025 371.54 389.81 370.34 388.74 110,969 +18.17(+4.90%)
Jun 20, 2025 379.85 380.43 368.42 370.57 221,994 -6.27(-1.66%)
Jun 18, 2025 381.75 384.86 372.09 376.84 135,353 -2.35(-0.62%)
Jun 17, 2025 378.00 384.10 375.11 379.19 93,230 -0.37(-0.10%)
Jun 16, 2025 387.40 395.85 378.82 379.56 95,807 -3.14(-0.82%)
Jun 13, 2025 389.36 390.02 378.65 382.70 96,762 -15.05(-3.78%)
Jun 12, 2025 400.71 403.43 396.16 397.75 69,738 -3.21(-0.80%)
Jun 11, 2025 407.00 408.77 400.06 400.96 97,157 -3.79(-0.94%)
Jun 10, 2025 417.17 417.17 400.00 404.75 86,532 -10.66(-2.57%)
Jun 09, 2025 410.50 417.74 406.35 415.41 117,565 +6.87(+1.68%)
Jun 06, 2025 407.54 410.93 403.73 408.54 54,816 +6.13(+1.52%)
Jun 05, 2025 400.69 406.10 395.00 402.41 62,563 -1.00(-0.25%)
Jun 04, 2025 407.59 416.61 403.39 403.41 80,499 +0.14(+0.03%)
Jun 03, 2025 395.05 403.68 390.02 403.27 80,565 +7.25(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.