Stockscreener 앱 받기
528.13
0.78%
-4.16
시간 외 거래:
528.13
Ubiquiti Inc 주식 (UI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $535.2 | $523.7 | $11.50 | 271,637.0 | -0.78% |
| 2025-08-28 | $532.3 | $511.4 | $20.90 | 332,117.0 | +1.52% |
| 2025-08-27 | $544.0 | $518.8 | $25.23 | 184,479.0 | -2.03% |
| 2025-08-26 | $537.1 | $520.1 | $16.98 | 259,904.0 | +3.04% |
| 2025-08-25 | $525.7 | $507.2 | $18.42 | 371,952.0 | +1.79% |
| 2025-08-22 | $514.0 | $440.0 | $74.00 | 694,330.0 | +30.64% |
| 2025-08-21 | $399.0 | $384.8 | $14.19 | 166,969.0 | -1.02% |
| 2025-08-20 | $396.8 | $380.0 | $16.81 | 167,625.0 | +1.48% |
| 2025-08-19 | $402.7 | $388.4 | $14.27 | 96,198.0 | -4.08% |
| 2025-08-18 | $408.6 | $398.3 | $10.34 | 109,135.0 | +0.64% |
| 2025-08-15 | $424.2 | $398.0 | $26.17 | 221,319.0 | -3.45% |
| 2025-08-14 | $474.0 | $396.7 | $77.28 | 269,741.0 | -13.89% |
| 2025-08-13 | $488.8 | $474.4 | $14.42 | 79,621.0 | +1.95% |
| 2025-08-12 | $478.4 | $463.7 | $14.70 | 69,008.0 | +2.18% |
| 2025-08-11 | $474.0 | $463.4 | $10.56 | 75,575.0 | -0.88% |
| 2025-08-08 | $480.2 | $463.1 | $17.05 | 104,305.0 | +1.89% |
| 2025-08-07 | $469.0 | $450.6 | $18.35 | 77,706.0 | +0.28% |
| 2025-08-06 | $468.3 | $433.5 | $34.80 | 128,006.0 | +5.20% |
| 2025-08-05 | $444.5 | $434.1 | $10.43 | 87,254.0 | -0.30% |
| 2025-08-04 | $448.2 | $433.7 | $14.52 | 87,722.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $544.0 | $380.0 | $164.0 | 4,230,955.0 | +21.28% |
| 2025-07 | $473.7 | $393.3 | $80.42 | 2,427,346.0 | +5.79% |
| 2025-06 | $417.7 | $368.4 | $49.31 | 2,163,630.0 | +4.14% |
| 2025-05 | $465.0 | $333.3 | $131.7 | 2,380,071.0 | +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% |
2.55%
0.23%
자본화:
|
볼륨(24시간):