Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.86	2.86	2.55	2.72	2.72	-14.20%	4,004,511
Mar 27, 2025	2.70	3.35	2.67	3.17	3.17	13.62%	3,189,157
Mar 26, 2025	2.83	2.87	2.76	2.79	2.79	-3.79%	1,415,103
Mar 25, 2025	2.77	3.00	2.76	2.90	2.90	3.20%	1,447,726
Mar 24, 2025	2.73	2.82	2.71	2.81	2.81	7.66%	780,754
Mar 21, 2025	2.65	2.68	2.58	2.61	2.61	-7.77%	685,322
Mar 20, 2025	2.75	2.88	2.75	2.83	2.83	4.04%	912,277
Mar 19, 2025	2.74	2.75	2.62	2.72	2.72	-6.21%	1,040,648
Mar 18, 2025	2.90	2.90	2.86	2.90	2.90	1.05%	286,353
Mar 17, 2025	2.87	2.88	2.83	2.87	2.87	1.41%	289,693
Mar 14, 2025	2.78	2.86	2.76	2.83	2.83	7.44%	536,922
Mar 13, 2025	2.60	2.66	2.59	2.63	2.63	-3.52%	434,723
Mar 12, 2025	2.75	2.76	2.70	2.73	2.73	-0.36%	432,104
Mar 11, 2025	2.81	2.82	2.71	2.74	2.74	-4.20%	251,597
Mar 10, 2025	2.89	2.94	2.85	2.86	2.86	-2.72%	1,971,717
Mar 7, 2025	2.89	3.01	2.89	2.94	2.94	2.44%	1,293,658
Mar 6, 2025	2.79	2.92	2.79	2.87	2.87	5.90%	481,523
Mar 5, 2025	2.67	2.73	2.66	2.71	2.71	4.63%	366,345
Mar 4, 2025	2.51	2.59	2.49	2.59	2.59	1.57%	168,766
Mar 3, 2025	2.59	2.60	2.55	2.55	2.55	2.41%	118,607
Feb 28, 2025	2.49	2.51	2.47	2.49	2.49	-0.80%	122,980
Feb 27, 2025	2.52	2.55	2.50	2.51	2.51	-	43,840
Feb 26, 2025	2.51	2.54	2.49	2.51	2.51	-1.57%	274,379
Feb 25, 2025	2.53	2.57	2.50	2.55	2.55	5.37%	397,221
Feb 24, 2025	2.43	2.46	2.40	2.42	2.42	1.68%	448,219
Feb 21, 2025	2.37	2.42	2.36	2.38	2.38	0.63%	1,557,404
Feb 20, 2025	2.28	2.40	2.27	2.37	2.37	3.59%	290,018
Feb 19, 2025	2.31	2.31	2.26	2.28	2.28	-1.17%	395,908
Feb 18, 2025	2.32	2.33	2.30	2.31	2.31	-0.43%	528,490
Feb 14, 2025	2.35	2.37	2.32	2.32	2.32	2.88%	203,421
Feb 13, 2025	2.22	2.31	2.21	2.26	2.26	1.58%	211,212
Feb 12, 2025	2.20	2.23	2.18	2.22	2.22	0.54%	44,853
Feb 11, 2025	2.22	2.22	2.19	2.21	2.21	-0.54%	100,368
Feb 10, 2025	2.22	2.24	2.20	2.22	2.22	-0.63%	158,982
Feb 7, 2025	2.27	2.28	2.23	2.23	2.23	-1.37%	218,311
Feb 6, 2025	2.25	2.27	2.25	2.27	2.27	1.34%	40,406
Feb 5, 2025	2.24	2.26	2.22	2.24	2.24	-0.09%	160,427
Feb 4, 2025	2.22	2.25	2.21	2.24	2.24	1.22%	125,772
Feb 3, 2025	2.21	2.23	2.17	2.21	2.21	-2.64%	120,205
Jan 31, 2025	2.29	2.30	2.26	2.27	2.27	-0.87%	40,804
Jan 30, 2025	2.35	2.35	2.28	2.29	2.29	-2.97%	82,330
Jan 29, 2025	2.37	2.37	2.33	2.36	2.36	-3.67%	87,111
Jan 28, 2025	2.42	2.45	2.39	2.45	2.45	1.07%	56,180
Jan 27, 2025	2.44	2.45	2.40	2.42	2.42	-1.46%	127,242
Jan 24, 2025	2.39	2.52	2.39	2.46	2.46	8.37%	369,449
Jan 23, 2025	2.26	2.29	2.25	2.27	2.27	-0.44%	228,396
Jan 22, 2025	2.28	2.30	2.26	2.28	2.28	-0.44%	123,727
Jan 21, 2025	2.30	2.30	2.26	2.29	2.29	-3.38%	162,208
Jan 17, 2025	2.32	2.37	2.30	2.37	2.37	0.59%	297,511
Jan 16, 2025	2.45	2.45	2.34	2.36	2.36	-5.76%	138,545