Ubiquiti Inc. (LON:0LI9)
London · Delayed Price · Currency is GBP · Price in USD 363.30
-35.93 (-9.00%)
At close: Feb 10, 2025
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 363.44 | 363.60 | 363.30 | 363.30 | 361.30 | -9.00% | 117 |
| Jan 31, 2025 | 401.73 | 406.00 | 397.49 | 399.23 | 397.04 | -0.96% | 342 |
| Jan 30, 2025 | 390.39 | 407.97 | 388.94 | 403.09 | 400.87 | 4.02% | 185 |
| Jan 29, 2025 | 398.42 | 409.01 | 387.36 | 387.52 | 385.39 | -0.97% | 129 |
| Jan 28, 2025 | 392.09 | 402.94 | 382.46 | 391.31 | 389.16 | 0.39% | 141 |
| Jan 27, 2025 | 415.02 | 419.99 | 389.79 | 389.79 | 387.65 | -9.24% | 411 |
| Jan 24, 2025 | 436.00 | 436.26 | 424.26 | 429.46 | 427.10 | 0.60% | 460 |
| Jan 23, 2025 | 415.06 | 427.79 | 409.41 | 426.90 | 424.55 | 3.26% | 104 |
| Jan 22, 2025 | 421.78 | 428.55 | 413.42 | 413.42 | 411.15 | 0.59% | 287 |
| Jan 21, 2025 | 414.08 | 417.00 | 409.35 | 410.98 | 408.72 | 2.25% | 146 |
| Jan 17, 2025 | 412.15 | 419.67 | 385.02 | 401.92 | 399.71 | -3.58% | 114 |
| Jan 16, 2025 | 411.62 | 423.10 | 407.15 | 416.84 | 414.55 | 2.25% | 117 |
| Jan 15, 2025 | 404.11 | 415.00 | 393.24 | 407.68 | 405.44 | 3.86% | 256 |
| Jan 14, 2025 | 374.92 | 396.62 | 352.36 | 392.52 | 390.36 | 9.52% | 252 |
| Jan 13, 2025 | 354.00 | 359.99 | 349.00 | 358.42 | 356.45 | 1.74% | 114 |
| Jan 10, 2025 | 352.50 | 357.31 | 345.09 | 352.30 | 350.36 | 0.60% | 108 |
| Jan 8, 2025 | 345.57 | 351.05 | 342.87 | 350.21 | 348.28 | -3.29% | 45 |
| Jan 7, 2025 | 360.00 | 367.01 | 346.38 | 362.10 | 360.11 | 3.98% | 109 |
| Jan 6, 2025 | 349.00 | 354.36 | 345.92 | 348.25 | 346.33 | 0.89% | 20 |
| Jan 3, 2025 | 337.00 | 346.38 | 337.00 | 345.19 | 343.29 | 1.50% | 20 |
| Jan 2, 2025 | 330.00 | 344.33 | 330.00 | 340.10 | 338.23 | 0.69% | 133 |
| Dec 31, 2024 | 339.84 | 339.84 | 337.54 | 337.75 | 335.90 | 1.13% | 2 |
| Dec 30, 2024 | 331.79 | 338.47 | 330.00 | 333.99 | 332.16 | -2.89% | 33 |
| Dec 27, 2024 | 354.37 | 355.00 | 339.36 | 343.93 | 342.04 | -1.68% | 38 |
| Dec 26, 2024 | 352.83 | 355.00 | 346.57 | 349.79 | 347.87 | 0.22% | 6 |
| Dec 24, 2024 | 339.60 | 352.12 | 339.60 | 349.01 | 347.09 | 1.60% | 61 |
| Dec 23, 2024 | 349.51 | 349.51 | 338.83 | 343.50 | 341.61 | 1.03% | 19 |
| Dec 20, 2024 | 335.00 | 341.94 | 329.52 | 339.99 | 338.12 | 1.81% | 42 |
| Dec 19, 2024 | 326.75 | 339.58 | 326.75 | 333.96 | 332.13 | -0.66% | 91 |
| Dec 18, 2024 | 343.49 | 345.99 | 334.99 | 336.19 | 334.34 | -2.11% | 18 |
| Dec 17, 2024 | 343.55 | 349.66 | 338.08 | 343.44 | 341.55 | -1.68% | 563 |
| Dec 16, 2024 | 344.28 | 354.28 | 340.02 | 349.30 | 347.38 | 2.01% | 593 |
| Dec 13, 2024 | 342.43 | 351.89 | 340.78 | 342.42 | 340.54 | -1.56% | 25 |
| Dec 12, 2024 | 341.06 | 352.68 | 325.99 | 347.85 | 345.94 | 1.60% | 101 |
| Dec 11, 2024 | 337.66 | 342.38 | 333.10 | 342.38 | 340.50 | 1.63% | 179 |
| Dec 10, 2024 | 333.31 | 339.86 | 325.57 | 336.89 | 335.04 | 3.65% | 10 |
| Dec 9, 2024 | 345.90 | 350.00 | 325.02 | 325.02 | 323.23 | -5.05% | 341 |
| Dec 6, 2024 | 346.34 | 347.71 | 332.83 | 342.30 | 340.42 | -0.86% | 17 |
| Dec 5, 2024 | 338.29 | 346.42 | 333.28 | 345.29 | 343.39 | 2.06% | 123 |
| Dec 4, 2024 | 361.28 | 367.15 | 338.32 | 338.32 | 336.46 | -4.10% | 238 |
| Dec 3, 2024 | 347.83 | 354.14 | 345.55 | 352.78 | 350.84 | 1.45% | 99 |
| Dec 2, 2024 | 345.70 | 347.73 | 339.39 | 347.73 | 345.81 | 0.54% | 230 |
| Nov 29, 2024 | 359.32 | 363.06 | 345.86 | 345.86 | 343.96 | -1.65% | 93 |
| Nov 27, 2024 | 360.32 | 360.32 | 348.51 | 351.68 | 349.75 | -1.95% | 100 |
| Nov 26, 2024 | 355.98 | 365.00 | 355.01 | 358.69 | 356.72 | -0.43% | 110 |
| Nov 25, 2024 | 362.44 | 367.49 | 357.34 | 360.22 | 358.25 | 0.45% | 502 |
| Nov 22, 2024 | 348.95 | 359.83 | 346.35 | 358.62 | 356.65 | 3.58% | 137 |
| Nov 21, 2024 | 341.30 | 354.73 | 340.74 | 346.21 | 344.31 | 3.35% | 172 |
| Nov 20, 2024 | 346.55 | 346.55 | 335.00 | 335.00 | 333.16 | -2.45% | 13 |
| Nov 19, 2024 | 330.10 | 343.81 | 328.47 | 343.43 | 341.54 | 1.09% | 149 |