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)

411.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
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%)
Jun 02, 2025 394.30 396.47 388.29 396.02 84,494 +0.73(+0.18%)
May 30, 2025 398.76 398.76 386.23 395.29 82,427 -0.90(-0.23%)
May 29, 2025 410.11 410.11 396.19 396.19 69,835 -10.92(-2.68%)
May 28, 2025 406.80 408.85 397.46 407.11 76,879 +1.51(+0.37%)
May 27, 2025 400.14 408.19 400.00 405.60 93,602 +12.38(+3.15%)
May 23, 2025 384.43 396.54 380.01 393.22 59,824 +0.95(+0.24%)
May 22, 2025 393.58 396.73 390.08 392.27 65,712 -1.29(-0.33%)
May 21, 2025 401.56 401.85 386.57 393.56 122,939 -9.86(-2.44%)
May 20, 2025 429.50 429.50 397.48 403.42 164,122 -26.28(-6.12%)
May 19, 2025 426.29 430.50 421.71 429.70 68,801 -5.80(-1.33%)
May 16, 2025 421.53 436.48 418.79 435.50 87,324 +15.31(+3.64%)
May 15, 2025 419.42 426.54 408.38 420.19 99,131 -1.06(-0.25%)
May 14, 2025 454.37 454.37 419.42 421.25 189,566 -34.81(-7.63%)
May 13, 2025 435.40 464.36 435.40 456.06 165,169 +22.45(+5.18%)
May 12, 2025 428.41 435.30 415.76 433.61 184,406 +20.66(+5.00%)
May 09, 2025 366.52 412.95 361.79 412.95 292,896 +60.20(+17.06%)
May 08, 2025 351.32 362.57 343.53 352.75 160,416 +1.56(+0.44%)
May 07, 2025 346.65 353.51 341.80 351.20 132,632 +7.11(+2.07%)
May 06, 2025 336.59 345.99 336.59 344.09 90,063 +1.05(+0.31%)
May 05, 2025 338.78 344.11 337.66 343.04 66,506 +0.73(+0.21%)
May 02, 2025 337.17 342.92 334.94 342.31 48,295 +7.94(+2.37%)
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.