Stockscreener 앱 받기
395.29
0.23%
-0.90
Ubiquiti Inc 주식 (UI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $398.8 | $386.2 | $12.53 | 82,427.0 | -0.23% |
| 2025-05-29 | $410.1 | $396.2 | $13.92 | 69,832.0 | -2.68% |
| 2025-05-28 | $408.9 | $397.5 | $11.39 | 76,879.0 | +0.37% |
| 2025-05-27 | $408.2 | $400.0 | $8.19 | 93,519.0 | +3.15% |
| 2025-05-23 | $396.5 | $380.0 | $16.53 | 59,817.0 | +0.24% |
| 2025-05-22 | $396.7 | $390.1 | $6.65 | 65,696.0 | -0.33% |
| 2025-05-21 | $401.8 | $386.6 | $15.28 | 122,887.0 | -2.44% |
| 2025-05-20 | $429.5 | $397.5 | $32.02 | 163,952.0 | -6.12% |
| 2025-05-19 | $430.5 | $421.7 | $8.78 | 68,799.0 | -1.47% |
| 2025-05-16 | $437.1 | $419.4 | $17.71 | 87,110.0 | +3.64% |
| 2025-05-15 | $427.1 | $408.9 | $18.19 | 98,993.0 | -0.25% |
| 2025-05-14 | $455.0 | $420.0 | $35.00 | 189,246.0 | -7.63% |
| 2025-05-13 | $465.0 | $436.0 | $29.00 | 164,921.0 | +5.18% |
| 2025-05-12 | $435.9 | $416.3 | $19.57 | 184,152.0 | +5.00% |
| 2025-05-09 | $413.5 | $362.3 | $51.23 | 292,155.0 | +17.06% |
| 2025-05-08 | $363.1 | $344.0 | $19.06 | 160,189.0 | +0.44% |
| 2025-05-07 | $354.0 | $342.3 | $11.73 | 132,450.0 | +2.07% |
| 2025-05-06 | $346.5 | $337.1 | $9.41 | 89,940.0 | +0.31% |
| 2025-05-05 | $344.6 | $338.1 | $6.45 | 66,415.0 | +0.21% |
| 2025-05-02 | $343.4 | $335.4 | $7.99 | 48,118.0 | +2.37% |
| 2025-05-01 | $343.0 | $333.3 | $9.67 | 62,574.0 | +2.57% |
Ubiquiti Inc 주식 (UI) 연도별 가격 이력
이 심층 분석에서는 Ubiquiti Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ubiquiti Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ubiquiti Inc 주식 (UI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $465.0 | $333.3 | $131.7 | 2,462,498.0 | +21.09% |
| 2025-04 | $330.1 | $255.0 | $75.11 | 1,963,162.0 | +5.26% |
| 2025-03 | $345.8 | $294.1 | $51.66 | 1,713,913.0 | -9.23% |
| 2025-02 | $470.0 | $306.1 | $163.9 | 2,302,348.0 | -15.33% |
| 2025-01 | $438.1 | $331.6 | $106.5 | 1,791,464.0 | +21.57% |
Ubiquiti Inc 주식 (UI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $366.3 | $322.9 | $43.47 | 1,579,058.0 | -3.16% |
| 2024-11 | $366.0 | $245.0 | $121.0 | 1,876,229.0 | +30.41% |
| 2024-10 | $270.0 | $215.6 | $54.34 | 1,236,557.0 | +19.83% |
| 2024-09 | $223.9 | $186.4 | $37.54 | 1,230,446.0 | +14.57% |
| 2024-08 | $210.0 | $156.9 | $53.06 | 1,387,724.0 | +4.28% |
| 2024-07 | $189.1 | $145.3 | $43.74 | 1,295,526.0 | +27.40% |
| 2024-06 | $151.5 | $139.1 | $12.44 | 1,164,314.0 | +1.75% |
| 2024-05 | $152.6 | $107.1 | $45.48 | 1,928,966.0 | +33.07% |
| 2024-04 | $118.3 | $104.2 | $14.03 | 1,725,067.0 | -7.14% |
| 2024-03 | $120.8 | $107.1 | $13.71 | 1,890,613.0 | -1.14% |
| 2024-02 | $136.2 | $116.0 | $20.16 | 1,818,658.0 | -6.81% |
| 2024-01 | $139.8 | $123.0 | $16.75 | 1,833,283.0 | -9.90% |
Ubiquiti Inc 주식 (UI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.6 | $110.5 | $33.13 | 2,351,431.0 | +24.32% |
| 2023-11 | $124.8 | $103.0 | $21.79 | 2,566,391.0 | -7.57% |
| 2023-10 | $145.2 | $112.3 | $32.94 | 2,210,962.0 | -16.41% |
| 2023-09 | $179.1 | $137.4 | $41.71 | 1,389,999.0 | -16.99% |
| 2023-08 | $181.2 | $152.5 | $28.69 | 1,893,954.0 | -1.47% |
| 2023-07 | $189.3 | $171.0 | $18.31 | 1,499,335.0 | +1.08% |
| 2023-06 | $189.5 | $160.6 | $28.96 | 1,930,227.0 | +7.72% |
| 2023-05 | $237.5 | $160.5 | $76.99 | 1,857,055.0 | -29.84% |
| 2023-04 | $270.8 | $231.0 | $39.76 | 862,044.0 | -14.41% |
| 2023-03 | $275.0 | $255.2 | $19.75 | 972,898.0 | +1.26% |
| 2023-02 | $303.8 | $266.8 | $36.98 | 1,180,604.0 | -8.17% |
| 2023-01 | $297.0 | $263.8 | $33.17 | 1,436,436.0 | +6.81% |
2.10%
자본화:
|
볼륨(24시간):