Ubiquiti Inc. - 0LI9.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	363.44	363.6	363.6	363.6	363.3	86
January 31, 2025	401.73	403	403	406	397.49	342
January 30, 2025	390.39	396.54	396.54	402.28	388.94	775
January 29, 2025	398.42	394.85	394.85	409.01	387.36	129
January 28, 2025	392.09	396.81	396.81	402.94	382.46	141
January 27, 2025	415.02	397.62	397.62	419.99	394.17	624
January 24, 2025	436	436.2	436.2	436.2	424.26	460
January 23, 2025	415.06	423.69	423.69	424.94	409.41	104
January 22, 2025	421.78	423.29	423.29	428.55	417.64	287
January 21, 2025	414.08	409.73	409.73	416.8	409.35	146
January 17, 2025	412.15	403.63	403.63	419.67	385.02	114
January 16, 2025	411.62	418.42	418.42	423.1	407.15	117
January 15, 2025	404.11	412.81	412.81	415	393.24	256
January 14, 2025	374.92	387.69	387.69	395.9	352.36	611
January 13, 2025	354	358.42	358.42	359.99	349	114
January 10, 2025	352.5	348.73	348.73	357.31	347.08	108
January 08, 2025	345.57	348.12	348.12	351.05	342.87	45
January 07, 2025	360	348.47	348.47	367.01	346.38	109
January 06, 2025	349	349	349	354.28	345.92	20
January 03, 2025	337	338.78	338.78	346.38	337	20
January 02, 2025	330	340.1	340.1	344.33	330	133
December 31, 2024	339.84	337.75	337.75	339.84	337.54	2
December 30, 2024	331.79	330	330	338.47	330	42
December 27, 2024	354.37	340.27	340.27	355	340	38
December 26, 2024	352.83	349.79	349.79	355	346.57	3
December 24, 2024	339.6	347.96	347.96	352.12	339.6	61
December 23, 2024	349.51	344.82	344.82	349.51	338.83	19
December 20, 2024	335	331.37	331.37	341.94	329.52	42
December 19, 2024	326.75	334.31	334.31	339.58	326.75	190
December 18, 2024	343.49	338.49	338.49	345.99	335.84	44
December 17, 2024	343.55	341.28	341.28	349.66	338.08	563
December 16, 2024	344.28	349.67	349.67	354.28	340.02	593
December 13, 2024	342.43	342.67	342.67	351.89	340.78	25
December 12, 2024	341.06	349.36	349.36	349.36	325.99	101
December 11, 2024	337.66	341.25	341.25	342	333.1	179
December 10, 2024	333.31	335.18	335.18	338.78	325.57	237
December 09, 2024	345.9	340.5	340.5	350	325.39	341
December 06, 2024	346.34	346.58	346.58	347.71	332.83	17
December 05, 2024	338.29	338.56	338.56	344.11	333.28	123
December 04, 2024	361.28	365.35	365.35	367.15	353.47	265
December 03, 2024	347.83	348.76	348.76	352.93	345.55	99
December 02, 2024	345.7	345.05	345.05	347.53	341.48	230
November 29, 2024	359.32	346.98	346.98	363.06	346.98	93
November 27, 2024	360.32	350.67	350.67	360.32	348.51	100
November 26, 2024	355.98	359.74	359.74	365	355.01	110
November 25, 2024	362.44	360.22	360.22	367.49	357.34	502
November 22, 2024	348.95	357.7	357.7	359.83	346.35	137
November 21, 2024	341.3	352.54	352.54	353	340.74	172
November 20, 2024	346.55	340	340	346.55	337.16	13
November 19, 2024	330.1	341.5	341.5	341.5	328.47	149
November 18, 2024	336.5	337.96	337.96	342.94	332.26	119
November 15, 2024	340.97	337.35	336.75	345.75	334.85	272
November 14, 2024	331.53	340.34	339.73	343.96	331.53	126
November 13, 2024	353.29	345.35	344.74	355.07	338.77	395
November 12, 2024	340.6	346.06	345.45	349.99	339.03	118
November 11, 2024	316.63	331.83	331.24	334.26	315.01	477
November 08, 2024	283.46	312.22	311.66	318.78	278.23	502
November 07, 2024	257.35	257.65	257.19	257.65	257.06	578
November 06, 2024	254.28	254.81	254.35	269.25	251.78	38
November 05, 2024	260.54	248.98	248.54	264	245.44	1,083

Ubiquiti Inc. (0LI9.L) LSE