Ubiquiti Inc. Common Stock (NY: UI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	342.02	351.85	342.02	350.66	31,781	+5.76(+1.67%)
Dec 23, 2024	342.17	345.78	337.00	344.90	52,149	+1.37(+0.40%)
Dec 20, 2024	333.00	345.50	330.10	343.53	140,735	+10.02(+3.00%)
Dec 19, 2024	331.38	339.36	329.35	333.51	61,113	+7.02(+2.15%)
Dec 18, 2024	343.49	345.95	325.00	326.49	45,678	-13.72(-4.03%)
Dec 17, 2024	345.68	349.66	339.21	340.21	66,138	-9.02(-2.58%)
Dec 16, 2024	344.28	352.91	344.28	349.23	66,846	+4.34(+1.26%)
Dec 13, 2024	345.00	351.89	341.30	344.89	85,490	-1.71(-0.49%)
Dec 12, 2024	341.06	352.42	330.00	346.60	99,174	+4.54(+1.33%)
Dec 11, 2024	337.76	343.50	336.20	342.06	183,797	+9.17(+2.75%)
Dec 10, 2024	327.57	339.06	327.57	332.89	70,943	+3.92(+1.19%)
Dec 09, 2024	344.62	344.62	322.86	328.97	91,544	-15.59(-4.52%)
Dec 06, 2024	342.22	347.60	335.20	344.56	94,604	+3.36(+0.98%)
Dec 05, 2024	341.00	345.52	333.51	341.20	86,828	+2.02(+0.60%)
Dec 04, 2024	361.08	366.33	338.07	339.18	113,520	-18.24(-5.10%)
Dec 03, 2024	347.83	357.42	346.47	357.42	75,872	+5.75(+1.64%)
Dec 02, 2024	346.00	352.51	339.99	351.67	85,491	+5.18(+1.49%)
Nov 29, 2024	357.70	358.77	344.25	346.49	55,607	-6.02(-1.71%)
Nov 27, 2024	356.85	357.26	347.64	352.51	56,878	-4.00(-1.12%)
Nov 26, 2024	359.34	363.59	355.68	356.51	67,587	-6.21(-1.71%)
Nov 25, 2024	362.44	366.00	354.62	362.72	105,108	+4.24(+1.18%)
Nov 22, 2024	348.95	361.60	347.47	358.48	78,624	+12.76(+3.69%)
Nov 21, 2024	343.15	353.70	340.00	345.72	100,386	+4.73(+1.39%)
Nov 20, 2024	343.99	344.53	335.00	340.99	70,909	-3.00(-0.87%)
Nov 19, 2024	335.22	347.73	333.67	343.99	66,006	+8.77(+2.62%)
Nov 18, 2024	338.11	343.78	332.94	335.22	67,555	+0.68(+0.20%)
Nov 15, 2024	339.50	343.55	333.58	334.54	83,824	-7.97(-2.33%)
Nov 14, 2024	336.00	345.10	335.40	342.51	91,710	+5.66(+1.68%)
Nov 13, 2024	349.53	354.67	336.38	336.85	94,864	-12.01(-3.44%)
Nov 12, 2024	339.74	352.27	334.40	348.85	131,884	+9.11(+2.68%)
Nov 11, 2024	316.42	340.17	314.49	339.74	166,337	+27.39(+8.77%)
Nov 08, 2024	282.96	318.55	279.66	312.35	200,408	+51.56(+19.77%)
Nov 07, 2024	253.87	262.17	253.87	260.79	74,201	+9.14(+3.63%)
Nov 06, 2024	266.17	268.05	249.49	251.65	107,580	-8.54(-3.28%)
Nov 05, 2024	260.19	262.83	244.56	260.19	123,837	-5.13(-1.93%)
Nov 04, 2024	269.93	278.50	265.32	265.32	91,944	-4.60(-1.70%)
Nov 01, 2024	265.99	272.36	265.38	269.93	69,299	+4.71(+1.78%)
Oct 31, 2024	263.06	269.48	259.99	265.21	89,065	+3.32(+1.27%)
Oct 30, 2024	261.22	264.81	259.70	261.89	43,970	-0.37(-0.14%)
Oct 29, 2024	255.41	262.26	254.54	262.26	41,609	+4.11(+1.59%)
Oct 28, 2024	259.29	261.41	256.82	258.15	44,510	+2.69(+1.05%)
Oct 25, 2024	252.70	258.57	252.70	255.46	64,347	+4.05(+1.61%)
Oct 24, 2024	255.11	257.95	251.40	251.41	42,204	-1.81(-0.71%)
Oct 23, 2024	251.56	253.84	249.57	253.22	40,343	+2.08(+0.83%)
Oct 22, 2024	253.18	254.68	249.10	251.14	56,814	-3.24(-1.28%)
Oct 21, 2024	251.62	255.98	251.48	254.38	50,496	+3.38(+1.35%)
Oct 18, 2024	249.55	253.52	249.45	251.00	43,375	+1.65(+0.66%)
Oct 17, 2024	248.45	249.35	244.99	249.35	43,393	+1.42(+0.57%)
Oct 16, 2024	243.09	248.31	243.09	247.94	88,976	+7.52(+3.13%)
Oct 15, 2024	241.99	244.95	238.90	240.42	58,711	-0.67(-0.28%)
Oct 14, 2024	235.54	242.79	235.54	241.09	51,753	+5.81(+2.47%)
Oct 11, 2024	233.38	238.05	233.38	235.28	55,660	+2.55(+1.10%)
Oct 10, 2024	235.71	235.71	230.56	232.72	61,167	-4.84(-2.04%)
Oct 09, 2024	232.53	237.56	231.32	237.56	51,096	+6.37(+2.75%)
Oct 08, 2024	223.41	231.56	223.41	231.19	41,984	+7.77(+3.48%)
Oct 07, 2024	225.48	225.86	220.01	223.43	57,112	-2.56(-1.13%)
Oct 04, 2024	229.16	230.59	224.40	225.99	40,835	+0.99(+0.44%)
Oct 03, 2024	225.45	227.55	223.12	225.00	43,082	-2.83(-1.24%)
Oct 02, 2024	222.29	228.83	221.60	227.83	55,413	+4.63(+2.07%)

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 and Conditions.