Ubiquiti Inc. Common Stock (UI)
423.53
+2.53 (0.60%)
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 |
|---|---|---|---|---|---|---|
| 2/04/2025 | 400.67 | 421.40 | 399.73 | 421.00 | 114,615 | 421.00 |
| 2/03/2025 | 385.34 | 413.25 | 373.77 | 402.44 | 94,687 | 402.44 |
| 1/31/2025 | 401.73 | 404.74 | 397.51 | 403.54 | 56,274 | 403.54 |
| 1/30/2025 | 393.21 | 408.46 | 393.21 | 398.76 | 89,244 | 398.76 |
| 1/29/2025 | 398.42 | 398.96 | 383.48 | 385.56 | 69,292 | 385.56 |
| 1/28/2025 | 392.09 | 401.89 | 389.43 | 397.44 | 70,417 | 397.44 |
| 1/27/2025 | 417.68 | 418.24 | 389.09 | 392.09 | 100,136 | 392.09 |
| 1/24/2025 | 432.00 | 438.12 | 428.16 | 430.60 | 87,971 | 430.60 |
| 1/23/2025 | 415.06 | 432.56 | 409.03 | 431.11 | 77,089 | 431.11 |
| 1/22/2025 | 421.78 | 429.74 | 413.85 | 416.61 | 91,691 | 416.61 |
| 1/21/2025 | 413.24 | 419.05 | 407.59 | 415.35 | 87,687 | 415.35 |
| 1/17/2025 | 412.15 | 412.15 | 383.58 | 406.61 | 112,225 | 406.61 |
| 1/16/2025 | 411.80 | 422.92 | 409.11 | 410.70 | 125,234 | 410.70 |
| 1/15/2025 | 403.04 | 415.00 | 394.37 | 411.06 | 166,405 | 411.06 |
| 1/14/2025 | 365.41 | 399.44 | 365.41 | 393.63 | 190,470 | 393.63 |
| 1/13/2025 | 351.68 | 365.34 | 349.00 | 362.43 | 94,049 | 362.43 |
| 1/10/2025 | 350.61 | 359.93 | 344.99 | 359.38 | 68,567 | 359.38 |
| 1/08/2025 | 350.00 | 359.28 | 344.40 | 357.02 | 67,691 | 357.02 |
| 1/07/2025 | 360.00 | 366.73 | 347.92 | 353.29 | 85,208 | 353.29 |
| 1/06/2025 | 344.42 | 357.50 | 344.42 | 357.25 | 80,952 | 357.25 |
| 1/03/2025 | 337.00 | 347.77 | 337.00 | 343.98 | 58,865 | 343.98 |
| 1/02/2025 | 331.64 | 341.82 | 331.64 | 337.07 | 58,370 | 337.07 |
| 12/31/2024 | 335.53 | 0.00 | 335.53 | 331.93 | 0 | 331.93 |
| 12/30/2024 | 337.39 | 338.86 | 331.67 | 335.53 | 54,200 | 335.53 |
| 12/27/2024 | 354.37 | 355.00 | 339.23 | 340.81 | 63,250 | 340.81 |
| 12/26/2024 | 351.03 | 354.14 | 346.90 | 354.14 | 53,675 | 354.14 |
| 12/24/2024 | 342.02 | 351.85 | 342.02 | 350.66 | 31,781 | 350.66 |
| 12/23/2024 | 342.17 | 345.78 | 337.00 | 344.90 | 52,149 | 344.90 |
| 12/20/2024 | 333.00 | 345.50 | 330.10 | 343.53 | 140,735 | 343.53 |
| 12/19/2024 | 331.38 | 339.36 | 329.35 | 333.70 | 66,788 | 333.70 |
| 12/18/2024 | 343.49 | 345.95 | 325.00 | 326.49 | 45,678 | 326.49 |
| 12/17/2024 | 345.68 | 349.66 | 339.21 | 340.21 | 66,138 | 340.21 |
| 12/16/2024 | 344.28 | 352.91 | 344.28 | 349.23 | 66,846 | 349.23 |
| 12/13/2024 | 345.00 | 351.89 | 341.30 | 344.89 | 85,490 | 344.89 |
| 12/12/2024 | 341.06 | 352.42 | 330.00 | 346.60 | 99,174 | 346.60 |
| 12/11/2024 | 337.76 | 343.50 | 336.20 | 342.06 | 183,797 | 342.06 |
| 12/10/2024 | 327.57 | 339.06 | 327.57 | 332.89 | 70,943 | 332.89 |
| 12/09/2024 | 344.62 | 344.62 | 322.86 | 328.97 | 91,544 | 328.97 |
| 12/06/2024 | 342.22 | 347.60 | 335.20 | 344.56 | 94,604 | 344.56 |
| 12/05/2024 | 341.00 | 345.52 | 333.51 | 341.20 | 86,828 | 341.20 |
| 12/04/2024 | 361.08 | 366.33 | 338.07 | 339.18 | 113,520 | 339.18 |
| 12/03/2024 | 347.83 | 357.42 | 346.47 | 357.42 | 75,872 | 357.42 |
| 12/02/2024 | 346.00 | 352.51 | 339.99 | 351.67 | 85,491 | 351.67 |
| 11/29/2024 | 357.70 | 358.77 | 344.25 | 346.49 | 55,607 | 346.49 |
| 11/27/2024 | 356.85 | 357.26 | 347.64 | 352.51 | 56,878 | 352.51 |
| 11/26/2024 | 359.34 | 363.59 | 355.68 | 356.51 | 67,587 | 356.51 |
| 11/25/2024 | 362.44 | 366.00 | 354.62 | 362.72 | 105,108 | 362.72 |
| 11/22/2024 | 348.95 | 361.60 | 347.47 | 358.48 | 78,624 | 358.48 |
| 11/21/2024 | 343.15 | 353.70 | 340.00 | 345.72 | 100,386 | 345.72 |
| 11/20/2024 | 343.99 | 344.53 | 335.00 | 340.99 | 70,909 | 340.99 |
| 11/19/2024 | 335.22 | 347.73 | 333.67 | 343.99 | 66,006 | 343.99 |
| 11/18/2024 | 338.11 | 343.78 | 332.94 | 335.22 | 67,555 | 335.22 |
| 11/15/2024 | 340.11 | 344.16 | 334.18 | 335.14 | 83,674 | 334.54 |
| 11/14/2024 | 336.60 | 345.71 | 336.00 | 343.12 | 91,546 | 342.51 |
| 11/13/2024 | 350.16 | 355.31 | 336.98 | 337.45 | 94,695 | 336.85 |
| 11/12/2024 | 340.35 | 352.90 | 335.00 | 349.48 | 131,648 | 348.85 |
| 11/11/2024 | 316.99 | 340.78 | 315.05 | 340.35 | 166,040 | 339.74 |
| 11/08/2024 | 283.47 | 319.12 | 280.17 | 312.91 | 200,050 | 312.35 |
| 11/07/2024 | 254.32 | 262.64 | 254.32 | 261.26 | 74,069 | 260.79 |
| 11/06/2024 | 266.65 | 268.53 | 249.94 | 252.10 | 107,388 | 251.65 |
| 11/05/2024 | 260.66 | 263.30 | 245.00 | 260.66 | 123,616 | 260.19 |