Ubisoft Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	2.54	2.57	2.15	2.41	2.41	-4.55%	424,329
May 13, 2025	2.51	2.53	2.50	2.53	2.53	2.23%	238,459
May 12, 2025	2.50	2.52	2.46	2.47	2.47	-	149,427
May 9, 2025	2.45	2.47	2.42	2.47	2.47	-	54,756
May 8, 2025	2.45	2.48	2.44	2.47	2.47	-	128,063
May 7, 2025	2.47	2.49	2.44	2.47	2.47	1.65%	113,170
May 6, 2025	2.43	2.46	2.42	2.43	2.43	-0.41%	35,715
May 5, 2025	2.46	2.46	2.43	2.44	2.44	-1.21%	106,486
May 2, 2025	2.45	2.47	2.44	2.47	2.47	6.47%	216,582
May 1, 2025	2.28	2.34	2.28	2.32	2.32	1.31%	337,770
Apr 30, 2025	2.31	2.31	2.23	2.29	2.29	-2.35%	486,129
Apr 29, 2025	2.32	2.35	2.31	2.35	2.35	1.08%	63,991
Apr 28, 2025	2.32	2.32	2.29	2.32	2.32	0.87%	301,401
Apr 25, 2025	2.30	2.31	2.28	2.30	2.30	1.77%	127,461
Apr 24, 2025	2.24	2.28	2.23	2.26	2.26	-0.44%	42,893
Apr 23, 2025	2.25	2.30	2.25	2.27	2.27	5.09%	116,257
Apr 22, 2025	2.10	2.16	2.10	2.16	2.16	4.85%	111,036
Apr 21, 2025	2.02	2.10	2.01	2.06	2.06	-0.96%	76,561
Apr 17, 2025	2.00	2.08	2.00	2.08	2.08	4.00%	181,797
Apr 16, 2025	2.05	2.09	2.00	2.00	2.00	-3.85%	80,403
Apr 15, 2025	2.07	2.10	2.05	2.08	2.08	1.46%	152,989
Apr 14, 2025	2.01	2.05	1.99	2.05	2.05	3.54%	277,680
Apr 11, 2025	2.00	2.02	1.94	1.98	1.98	4.76%	297,512
Apr 10, 2025	1.88	1.90	1.82	1.89	1.89	-10.00%	483,107
Apr 9, 2025	1.94	2.10	1.92	2.10	2.10	8.25%	234,231
Apr 8, 2025	2.04	2.05	1.90	1.94	1.94	1.04%	255,868
Apr 7, 2025	1.85	2.00	1.81	1.92	1.92	-5.88%	596,935
Apr 4, 2025	2.06	2.10	2.03	2.04	2.04	-8.52%	733,047
Apr 3, 2025	2.28	2.29	2.21	2.23	2.23	-2.62%	380,793
Apr 2, 2025	2.26	2.30	2.26	2.29	2.29	0.88%	193,517
Apr 1, 2025	2.27	2.31	2.25	2.27	2.27	-3.81%	601,072
Mar 31, 2025	2.30	2.40	2.30	2.36	2.36	-13.24%	1,994,824
Mar 28, 2025	2.86	2.86	2.55	2.72	2.72	-14.20%	4,004,811
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