5 DAY PERFORMANCE
+11.38%
1 MONTH PERFORMANCE
+3.99%
3 MONTH PERFORMANCE
+3.07%
6 MONTH PERFORMANCE
+77.46%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+208.27%
Ubiquiti Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $312.13 | $310.11 (-0.65%) | $317.54 | $304.84 | 64,428 | $18.78 B |
| 03/11/2025 | $300.08 | $302.58 (0.83%) | $309.00 | $298.00 | 108,255 | $18.30 B |
| 03/10/2025 | $312.31 | $300.93 (-3.64%) | $312.77 | $294.12 | 104,300 | $18.20 B |
| 03/07/2025 | $316.79 | $320.75 (1.25%) | $320.76 | $303.88 | 113,319 | $19.40 B |
| 03/06/2025 | $325.48 | $314.86 (-3.26%) | $329.48 | $311.50 | 85,000 | $19.04 B |
| 03/05/2025 | $326.43 | $332.89 (1.98%) | $332.89 | $322.87 | 77,600 | $20.13 B |
| 03/04/2025 | $320.52 | $323.23 (0.85%) | $330.68 | $313.99 | 115,100 | $19.55 B |
| 03/03/2025 | $343.00 | $328.68 (-4.17%) | $345.78 | $324.96 | 137,100 | $19.88 B |
| 02/28/2025 | $330.10 | $341.69 (3.51%) | $343.00 | $327.48 | 90,600 | $20.66 B |
| 02/27/2025 | $339.98 | $332.66 (-2.15%) | $343.39 | $329.72 | 87,900 | $20.12 B |
| 02/26/2025 | $328.94 | $339.93 (3.34%) | $344.01 | $328.30 | 91,800 | $20.56 B |
| 02/25/2025 | $319.70 | $323.43 (1.17%) | $324.56 | $311.13 | 83,900 | $19.56 B |
| 02/24/2025 | $318.80 | $318.15 (-0.2%) | $323.36 | $306.10 | 102,400 | $19.24 B |
| 02/21/2025 | $338.12 | $319.98 (-5.36%) | $338.44 | $319.97 | 78,226 | $19.35 B |
| 02/20/2025 | $340.79 | $337.39 (-1%) | $342.88 | $326.19 | 129,823 | $20.40 B |
| 02/19/2025 | $334.43 | $341.86 (2.22%) | $343.26 | $330.59 | 92,824 | $20.67 B |
| 02/18/2025 | $341.59 | $337.41 (-1.22%) | $346.00 | $333.81 | 105,684 | $20.40 B |
| 02/14/2025 | $342.19 | $341.22 (-0.28%) | $347.56 | $341.00 | 62,957 | $20.63 B |
| 02/13/2025 | $342.85 | $343.46 (0.18%) | $351.79 | $341.17 | 90,200 | $20.77 B |
| 02/12/2025 | $341.46 | $343.54 (0.61%) | $353.50 | $335.50 | 118,300 | $20.77 B |
| 02/11/2025 | $360.36 | $348.09 (-3.4%) | $363.88 | $343.01 | 185,130 | $21.05 B |
| 02/10/2025 | $381.96 | $367.05 (-3.9%) | $382.03 | $326.62 | 322,848 | $22.20 B |
| 02/07/2025 | $436.50 | $390.01 (-10.65%) | $469.98 | $389.25 | 272,684 | $23.58 B |
| 02/06/2025 | $427.15 | $426.80 (-0.08%) | $429.24 | $410.03 | 126,677 | $25.81 B |
| 02/05/2025 | $425.49 | $424.78 (-0.17%) | $433.89 | $416.50 | 108,416 | $25.69 B |
| 02/04/2025 | $400.67 | $421.00 (5.07%) | $421.40 | $399.73 | 114,619 | $25.46 B |
| 02/03/2025 | $385.34 | $402.44 (4.44%) | $413.25 | $373.77 | 94,709 | $24.34 B |
| 01/31/2025 | $401.73 | $403.54 (0.45%) | $404.74 | $397.51 | 56,274 | $24.40 B |
| 01/30/2025 | $393.21 | $398.76 (1.41%) | $408.46 | $393.21 | 89,289 | $24.11 B |
| 01/29/2025 | $398.42 | $385.56 (-3.23%) | $398.96 | $383.48 | 69,300 | $23.31 B |
| 01/28/2025 | $392.09 | $397.44 (1.36%) | $401.90 | $389.43 | 70,423 | $24.03 B |
| 01/27/2025 | $417.68 | $392.09 (-6.13%) | $418.24 | $389.09 | 100,201 | $23.71 B |
| 01/24/2025 | $432.00 | $430.60 (-0.32%) | $438.12 | $428.16 | 87,970 | $26.04 B |
| 01/23/2025 | $415.06 | $431.11 (3.87%) | $432.56 | $409.03 | 77,129 | $26.07 B |
| 01/22/2025 | $421.78 | $416.61 (-1.23%) | $429.74 | $413.85 | 91,702 | $25.19 B |
| 01/21/2025 | $413.24 | $415.35 (0.51%) | $419.05 | $407.59 | 87,740 | $25.12 B |
| 01/17/2025 | $412.15 | $406.61 (-1.34%) | $412.15 | $383.58 | 112,225 | $24.59 B |
| 01/16/2025 | $411.80 | $410.70 (-0.27%) | $422.92 | $409.11 | 125,252 | $24.83 B |
| 01/15/2025 | $403.04 | $411.06 (1.99%) | $415.00 | $394.37 | 166,423 | $24.86 B |
| 01/14/2025 | $365.41 | $393.63 (7.72%) | $399.44 | $365.41 | 190,634 | $23.80 B |
| 01/13/2025 | $351.68 | $362.43 (3.06%) | $365.34 | $349.00 | 94,055 | $21.92 B |
| 01/10/2025 | $350.61 | $359.38 (2.5%) | $359.93 | $344.98 | 68,600 | $21.73 B |
| 01/08/2025 | $350.00 | $357.02 (2.01%) | $359.28 | $344.40 | 67,700 | $21.59 B |
| 01/07/2025 | $360.00 | $353.29 (-1.86%) | $366.73 | $347.92 | 85,340 | $21.36 B |
| 01/06/2025 | $344.42 | $357.25 (3.73%) | $357.50 | $344.42 | 81,063 | $21.60 B |
| 01/03/2025 | $337.00 | $343.98 (2.07%) | $347.77 | $337.00 | 58,900 | $20.80 B |
| 01/02/2025 | $331.64 | $337.07 (1.64%) | $341.82 | $331.64 | 58,400 | $20.38 B |
| 12/31/2024 | $335.50 | $331.93 (-1.06%) | $338.66 | $331.93 | 67,500 | $20.07 B |
| 12/30/2024 | $337.39 | $335.53 (-0.55%) | $338.86 | $331.67 | 54,201 | $20.29 B |
| 12/27/2024 | $354.37 | $340.81 (-3.83%) | $355.00 | $339.23 | 63,250 | $20.61 B |
| 12/26/2024 | $351.03 | $354.14 (0.89%) | $354.14 | $346.91 | 53,700 | $21.41 B |
| 12/24/2024 | $342.02 | $350.66 (2.53%) | $351.85 | $342.02 | 31,800 | $21.20 B |
| 12/23/2024 | $342.17 | $344.90 (0.8%) | $345.78 | $337.00 | 52,149 | $20.86 B |
| 12/20/2024 | $333.00 | $343.53 (3.16%) | $345.50 | $330.10 | 140,735 | $20.77 B |
| 12/19/2024 | $331.38 | $335.23 (1.16%) | $339.36 | $329.35 | 79,800 | $20.27 B |
| 12/18/2024 | $343.49 | $326.49 (-4.95%) | $345.95 | $325.00 | 45,700 | $19.74 B |
| 12/17/2024 | $345.68 | $340.21 (-1.58%) | $349.66 | $339.21 | 66,138 | $20.57 B |
| 12/16/2024 | $344.28 | $349.23 (1.44%) | $352.91 | $344.28 | 66,848 | $21.12 B |
| 12/13/2024 | $345.00 | $344.89 (-0.03%) | $351.89 | $341.30 | 85,500 | $20.86 B |
| 12/12/2024 | $341.06 | $346.60 (1.62%) | $352.42 | $330.00 | 99,200 | $20.96 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.
