ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ubiquiti Inc. Common Stock (NY:UI)

778.09 -60.96 (-7.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 825.00 833.74 775.00 778.09 93,124 -60.96(-7.27%)
Mar 25, 2026 854.00 854.00 834.17 839.05 79,432 +4.57(+0.55%)
Mar 24, 2026 809.00 842.00 801.00 834.48 120,521 +25.12(+3.10%)
Mar 23, 2026 774.95 814.92 774.00 809.36 79,948 +44.09(+5.76%)
Mar 20, 2026 790.75 790.75 755.44 765.27 91,868 -28.96(-3.65%)
Mar 19, 2026 774.19 802.82 757.84 794.23 63,766 +9.35(+1.19%)
Mar 18, 2026 793.99 810.00 777.00 784.88 84,094 -3.64(-0.46%)
Mar 17, 2026 770.63 792.00 761.00 788.52 98,181 +12.73(+1.64%)
Mar 16, 2026 765.24 787.02 765.24 775.79 69,407 +15.95(+2.10%)
Mar 13, 2026 759.80 775.00 748.86 759.84 70,117 +9.96(+1.33%)
Mar 12, 2026 755.08 766.46 735.10 749.88 100,002 -15.98(-2.09%)
Mar 11, 2026 762.28 777.70 757.41 765.86 114,448 -3.72(-0.48%)
Mar 10, 2026 764.98 779.47 764.22 769.58 64,729 +17.09(+2.27%)
Mar 09, 2026 731.38 758.34 727.19 752.49 79,490 +3.09(+0.41%)
Mar 06, 2026 755.20 773.43 743.29 749.40 56,366 -24.85(-3.21%)
Mar 05, 2026 781.62 786.99 743.11 774.25 75,548 -24.13(-3.02%)
Mar 04, 2026 776.69 803.47 768.93 798.38 96,571 +36.03(+4.73%)
Mar 03, 2026 772.00 780.51 731.30 762.35 138,764 -36.12(-4.52%)
Mar 02, 2026 755.03 799.16 755.03 798.47 103,534 +31.48(+4.10%)
Feb 27, 2026 760.57 773.89 750.93 766.99 74,885 +6.15(+0.81%)
Feb 26, 2026 754.17 764.18 725.50 760.84 85,491 +5.41(+0.72%)
Feb 25, 2026 761.02 767.80 746.00 755.43 100,030 -3.26(-0.43%)
Feb 24, 2026 728.00 767.52 728.00 758.69 93,489 +32.39(+4.46%)
Feb 23, 2026 742.05 753.00 723.24 726.30 102,709 -24.02(-3.20%)
Feb 20, 2026 723.18 754.87 716.00 750.32 142,676 +31.58(+4.39%)
Feb 19, 2026 706.52 729.60 692.09 718.74 111,920 +11.59(+1.64%)
Feb 18, 2026 692.31 718.40 692.31 707.15 133,447 +11.60(+1.67%)
Feb 17, 2026 704.17 708.38 687.71 695.55 65,841 -23.71(-3.30%)
Feb 13, 2026 709.21 735.70 695.21 719.26 92,888 +13.96(+1.98%)
Feb 12, 2026 711.93 724.47 688.01 705.30 92,958 -7.02(-0.99%)
Feb 11, 2026 726.69 727.19 700.63 712.32 123,304 -5.34(-0.74%)
Feb 10, 2026 719.09 730.33 703.77 717.66 132,755 +6.07(+0.85%)
Feb 09, 2026 616.88 714.21 616.88 711.59 203,198 +89.95(+14.47%)
Feb 06, 2026 604.33 634.29 540.81 621.64 243,588 +46.28(+8.04%)
Feb 05, 2026 539.40 582.35 539.40 575.36 222,081 +27.73(+5.06%)
Feb 04, 2026 570.85 578.87 541.28 547.63 93,012 -20.90(-3.68%)
Feb 03, 2026 551.80 574.50 540.40 568.53 82,322 +24.29(+4.46%)
Feb 02, 2026 541.90 556.09 541.36 544.24 111,080 -6.57(-1.19%)
Jan 30, 2026 560.11 579.36 543.66 550.81 144,085 -14.94(-2.64%)
Jan 29, 2026 553.61 568.99 543.68 565.75 83,148 +11.63(+2.10%)
Jan 28, 2026 551.09 560.93 544.79 554.12 84,145 +8.05(+1.47%)
Jan 27, 2026 535.21 549.28 525.13 546.07 123,556 -2.31(-0.42%)
Jan 26, 2026 547.79 556.57 535.06 548.38 113,317 +0.89(+0.16%)
Jan 23, 2026 559.27 559.27 540.72 547.49 73,702 -14.33(-2.55%)
Jan 22, 2026 555.30 569.61 551.39 561.83 124,945 +17.38(+3.19%)
Jan 21, 2026 566.44 566.44 525.89 544.44 132,680 -17.87(-3.18%)
Jan 20, 2026 534.06 571.37 529.42 562.32 140,321 +12.54(+2.28%)
Jan 16, 2026 558.34 560.25 546.39 549.78 72,173 -3.13(-0.57%)
Jan 15, 2026 567.90 570.22 551.30 552.90 89,333 -4.51(-0.81%)
Jan 14, 2026 586.35 590.98 556.61 557.42 88,593 -28.93(-4.93%)
Jan 13, 2026 584.30 601.21 574.82 586.35 113,645 +6.61(+1.14%)
Jan 12, 2026 556.08 582.98 555.51 579.74 135,195 +20.45(+3.66%)
Jan 09, 2026 552.18 562.84 542.51 559.29 99,328 +10.70(+1.95%)
Jan 08, 2026 557.40 558.47 539.40 548.59 106,654 -14.25(-2.53%)
Jan 07, 2026 569.01 569.01 554.58 562.84 84,166 -6.09(-1.07%)
Jan 06, 2026 564.37 569.95 547.10 568.94 98,490 +5.26(+0.93%)
Jan 05, 2026 573.51 578.94 555.87 563.67 80,538 -1.98(-0.35%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.