Ubiquiti Inc. (LON:0LI9)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2025363.44363.60363.30363.30362.10-9.00%117
Jan 31, 2025401.73406.00397.49399.23397.91-0.96%342
Jan 30, 2025390.39407.97388.94403.09401.764.02%185
Jan 29, 2025398.42409.01387.36387.52386.24-0.97%129
Jan 28, 2025392.09402.94382.46391.31390.020.39%141
Jan 27, 2025415.02419.99389.79389.79388.51-9.24%411
Jan 24, 2025436.00436.26424.26429.46428.040.60%460
Jan 23, 2025415.06427.79409.41426.90425.493.26%104
Jan 22, 2025421.78428.55413.42413.42412.050.59%287
Jan 21, 2025414.08417.00409.35410.98409.622.25%146
Jan 17, 2025412.15419.67385.02401.92400.59-3.58%114
Jan 16, 2025411.62423.10407.15416.84415.462.25%117
Jan 15, 2025404.11415.00393.24407.68406.343.86%256
Jan 14, 2025374.92396.62352.36392.52391.239.52%252
Jan 13, 2025354.00359.99349.00358.42357.231.74%114
Jan 10, 2025352.50357.31345.09352.30351.140.60%108
Jan 8, 2025345.57351.05342.87350.21349.05-3.29%45
Jan 7, 2025360.00367.01346.38362.10360.913.98%109
Jan 6, 2025349.00354.36345.92348.25347.100.89%20
Jan 3, 2025337.00346.38337.00345.19344.051.50%20
Jan 2, 2025330.00344.33330.00340.10338.970.69%133
Dec 31, 2024339.84339.84337.54337.75336.641.13%2
Dec 30, 2024331.79338.47330.00333.99332.89-2.89%33
Dec 27, 2024354.37355.00339.36343.93342.80-1.68%38
Dec 26, 2024352.83355.00346.57349.79348.640.22%6
Dec 24, 2024339.60352.12339.60349.01347.861.60%61
Dec 23, 2024349.51349.51338.83343.50342.371.03%19
Dec 20, 2024335.00341.94329.52339.99338.871.81%42
Dec 19, 2024326.75339.58326.75333.96332.86-0.66%91
Dec 18, 2024343.49345.99334.99336.19335.08-2.11%18
Dec 17, 2024343.55349.66338.08343.44342.31-1.68%563
Dec 16, 2024344.28354.28340.02349.30348.142.01%593
Dec 13, 2024342.43351.89340.78342.42341.29-1.56%25
Dec 12, 2024341.06352.68325.99347.85346.701.60%101
Dec 11, 2024337.66342.38333.10342.38341.251.63%179
Dec 10, 2024333.31339.86325.57336.89335.783.65%10
Dec 9, 2024345.90350.00325.02325.02323.95-5.05%341
Dec 6, 2024346.34347.71332.83342.30341.17-0.86%17
Dec 5, 2024338.29346.42333.28345.29344.152.06%123
Dec 4, 2024361.28367.15338.32338.32337.21-4.10%238
Dec 3, 2024347.83354.14345.55352.78351.621.45%99
Dec 2, 2024345.70347.73339.39347.73346.580.54%230
Nov 29, 2024359.32363.06345.86345.86344.72-1.65%93
Nov 27, 2024360.32360.32348.51351.68350.52-1.95%100
Nov 26, 2024355.98365.00355.01358.69357.51-0.43%110
Nov 25, 2024362.44367.49357.34360.22359.040.45%502
Nov 22, 2024348.95359.83346.35358.62357.443.58%137
Nov 21, 2024341.30354.73340.74346.21345.073.35%172
Nov 20, 2024346.55346.55335.00335.00333.89-2.45%13
Nov 19, 2024330.10343.81328.47343.43342.301.09%149