Ubiquiti Inc. Common Stock (UI)
317.38
-11.30 (-3.44%)
Ubiquiti Networks is a technology company that specializes in wireless broadband and networking solutions, focusing on developing innovative products for service providers and enterprises
The company designs and manufactures a range of high-performance wireless communication equipment, including routers, switches, and access points, which are used to build robust and scalable networking infrastructures. Ubiquiti is known for its user-friendly software, which simplifies network management and monitoring, making it accessible to a wide range of customers. Their offerings are aimed at enhancing connectivity and communication in various environments, from small businesses to large-scale deployments across multiple industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 343.00 | 345.78 | 324.96 | 328.68 | 137,060 | 328.68 |
| 2/28/2025 | 330.10 | 343.00 | 327.48 | 341.69 | 90,583 | 341.69 |
| 2/27/2025 | 339.98 | 343.39 | 329.72 | 332.66 | 87,855 | 332.66 |
| 2/26/2025 | 328.94 | 344.01 | 328.30 | 339.93 | 91,777 | 339.93 |
| 2/25/2025 | 319.70 | 324.56 | 311.13 | 323.43 | 83,855 | 323.43 |
| 2/24/2025 | 318.80 | 323.36 | 306.10 | 318.15 | 102,377 | 318.15 |
| 2/21/2025 | 338.12 | 338.44 | 319.97 | 319.98 | 78,226 | 319.98 |
| 2/20/2025 | 340.79 | 342.88 | 326.19 | 337.39 | 129,823 | 337.39 |
| 2/19/2025 | 334.43 | 343.26 | 330.59 | 341.86 | 92,823 | 341.86 |
| 2/18/2025 | 341.59 | 346.00 | 333.81 | 337.41 | 105,333 | 337.41 |
| 2/14/2025 | 342.19 | 347.56 | 341.00 | 341.22 | 62,957 | 340.62 |
| 2/13/2025 | 342.85 | 351.79 | 341.17 | 343.46 | 90,173 | 342.86 |
| 2/12/2025 | 341.46 | 353.50 | 335.50 | 343.54 | 118,291 | 342.94 |
| 2/11/2025 | 360.36 | 363.88 | 343.01 | 348.09 | 185,117 | 347.48 |
| 2/10/2025 | 381.96 | 382.03 | 326.62 | 367.05 | 322,688 | 366.40 |
| 2/07/2025 | 436.50 | 469.98 | 389.25 | 390.01 | 272,684 | 389.32 |
| 2/06/2025 | 427.15 | 429.24 | 410.03 | 426.80 | 126,639 | 426.05 |
| 2/05/2025 | 425.49 | 433.89 | 416.50 | 424.78 | 108,416 | 424.03 |
| 2/04/2025 | 400.67 | 421.40 | 399.73 | 421.00 | 114,615 | 420.26 |
| 2/03/2025 | 385.34 | 413.25 | 373.77 | 402.44 | 94,687 | 401.73 |
| 1/31/2025 | 401.73 | 404.74 | 397.51 | 403.54 | 56,274 | 402.83 |
| 1/30/2025 | 393.21 | 408.46 | 393.21 | 398.76 | 89,244 | 398.06 |
| 1/29/2025 | 398.42 | 398.96 | 383.48 | 385.56 | 69,292 | 384.88 |
| 1/28/2025 | 392.09 | 401.89 | 389.43 | 397.44 | 70,417 | 396.74 |
| 1/27/2025 | 417.68 | 418.24 | 389.09 | 392.09 | 100,136 | 391.40 |
| 1/24/2025 | 432.00 | 438.12 | 428.16 | 430.60 | 87,971 | 429.84 |
| 1/23/2025 | 415.06 | 432.56 | 409.03 | 431.11 | 77,089 | 430.35 |
| 1/22/2025 | 421.78 | 429.74 | 413.85 | 416.61 | 91,691 | 415.88 |
| 1/21/2025 | 413.24 | 419.05 | 407.59 | 415.35 | 87,687 | 414.62 |
| 1/17/2025 | 412.15 | 412.15 | 383.58 | 406.61 | 112,225 | 405.89 |
| 1/16/2025 | 411.80 | 422.92 | 409.11 | 410.70 | 125,234 | 409.98 |
| 1/15/2025 | 403.04 | 415.00 | 394.37 | 411.06 | 166,405 | 410.34 |
| 1/14/2025 | 365.41 | 399.44 | 365.41 | 393.63 | 190,470 | 392.94 |
| 1/13/2025 | 351.68 | 365.34 | 349.00 | 362.43 | 94,049 | 361.79 |
| 1/10/2025 | 350.61 | 359.93 | 344.99 | 359.38 | 68,567 | 358.75 |
| 1/08/2025 | 350.00 | 359.28 | 344.40 | 357.02 | 67,691 | 356.39 |
| 1/07/2025 | 360.00 | 366.73 | 347.92 | 353.29 | 85,208 | 352.67 |
| 1/06/2025 | 344.42 | 357.50 | 344.42 | 357.25 | 80,952 | 356.62 |
| 1/03/2025 | 337.00 | 347.77 | 337.00 | 343.98 | 58,865 | 343.38 |
| 1/02/2025 | 331.64 | 341.82 | 331.64 | 337.07 | 58,370 | 336.48 |
| 12/31/2024 | 335.53 | 0.00 | 335.53 | 331.93 | 0 | 331.35 |
| 12/30/2024 | 337.39 | 338.86 | 331.67 | 335.53 | 54,200 | 334.94 |
| 12/27/2024 | 354.37 | 355.00 | 339.23 | 340.81 | 63,250 | 340.21 |
| 12/26/2024 | 351.03 | 354.14 | 346.90 | 354.14 | 53,675 | 353.52 |
| 12/24/2024 | 342.02 | 351.85 | 342.02 | 350.66 | 31,781 | 350.04 |
| 12/23/2024 | 342.17 | 345.78 | 337.00 | 344.90 | 52,149 | 344.29 |
| 12/20/2024 | 333.00 | 345.50 | 330.10 | 343.53 | 140,735 | 342.93 |
| 12/19/2024 | 331.38 | 339.36 | 329.35 | 333.51 | 61,113 | 332.92 |
| 12/18/2024 | 343.49 | 345.95 | 325.00 | 326.49 | 45,678 | 325.92 |
| 12/17/2024 | 345.68 | 349.66 | 339.21 | 340.21 | 66,138 | 339.61 |
| 12/16/2024 | 344.28 | 352.91 | 344.28 | 349.23 | 66,846 | 348.62 |
| 12/13/2024 | 345.00 | 351.89 | 341.30 | 344.89 | 85,490 | 344.28 |
| 12/12/2024 | 341.06 | 352.42 | 330.00 | 346.60 | 99,174 | 345.99 |
| 12/11/2024 | 337.76 | 343.50 | 336.20 | 342.06 | 183,797 | 341.46 |
| 12/10/2024 | 327.57 | 339.06 | 327.57 | 332.89 | 70,943 | 332.31 |
| 12/09/2024 | 344.62 | 344.62 | 322.86 | 328.97 | 91,544 | 328.39 |
| 12/06/2024 | 342.22 | 347.60 | 335.20 | 344.56 | 94,604 | 343.95 |
| 12/05/2024 | 341.00 | 345.52 | 333.51 | 341.20 | 86,828 | 340.60 |
| 12/04/2024 | 361.08 | 366.33 | 338.07 | 339.18 | 113,520 | 338.58 |