Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ubiquiti Inc. Common Stock (NY:UI)

544.84 -6.58 (-1.19%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 02, 2026 542.50 556.71 541.96 544.84 110,957 -6.58(-1.19%)
Jan 30, 2026 560.73 580.00 544.26 551.42 143,925 -14.96(-2.64%)
Jan 29, 2026 554.23 569.62 544.29 566.38 83,056 +11.64(+2.10%)
Jan 28, 2026 551.70 561.55 545.39 554.74 84,052 +8.06(+1.47%)
Jan 27, 2026 535.80 549.89 525.71 546.68 123,419 -2.31(-0.42%)
Jan 26, 2026 548.40 557.19 535.66 548.99 113,192 +0.89(+0.16%)
Jan 23, 2026 559.89 559.89 541.32 548.10 73,621 -14.35(-2.55%)
Jan 22, 2026 555.92 570.24 552.00 562.45 124,807 +17.40(+3.19%)
Jan 21, 2026 567.07 567.07 526.48 545.05 132,533 -17.89(-3.18%)
Jan 20, 2026 534.65 572.00 530.01 562.94 140,166 +12.55(+2.28%)
Jan 16, 2026 558.96 560.87 547.00 550.39 72,093 -3.13(-0.57%)
Jan 15, 2026 568.53 570.85 551.91 553.52 89,234 -4.52(-0.81%)
Jan 14, 2026 587.00 591.64 557.23 558.04 88,495 -28.96(-4.93%)
Jan 13, 2026 584.95 601.88 575.46 587.00 113,519 +6.62(+1.14%)
Jan 12, 2026 556.70 583.63 556.13 580.38 135,045 +20.47(+3.66%)
Jan 09, 2026 552.79 563.47 543.11 559.91 99,218 +10.71(+1.95%)
Jan 08, 2026 558.02 559.09 540.00 549.20 106,536 -14.27(-2.53%)
Jan 07, 2026 569.64 569.64 555.20 563.47 84,073 -6.10(-1.07%)
Jan 06, 2026 565.00 570.58 547.71 569.57 98,381 +5.27(+0.93%)
Jan 05, 2026 574.15 579.58 556.49 564.30 80,449 -1.98(-0.35%)
Jan 02, 2026 558.88 581.00 558.88 566.28 81,140 +12.93(+2.34%)
Dec 31, 2025 561.75 565.07 553.34 553.35 82,255 -8.26(-1.47%)
Dec 30, 2025 568.00 572.45 560.67 561.61 83,978 -5.56(-0.98%)
Dec 29, 2025 565.00 571.39 560.57 567.17 50,010 -3.55(-0.62%)
Dec 26, 2025 571.52 575.10 565.00 570.72 84,726 -0.51(-0.09%)
Dec 24, 2025 567.00 575.11 566.95 571.23 31,459 -1.59(-0.28%)
Dec 23, 2025 568.62 578.65 565.00 572.82 59,765 -2.32(-0.40%)
Dec 22, 2025 571.65 580.49 570.75 575.14 81,280 +10.52(+1.86%)
Dec 19, 2025 550.80 565.66 546.00 564.62 207,961 +12.95(+2.35%)
Dec 18, 2025 557.27 562.11 548.74 551.67 63,848 +9.13(+1.68%)
Dec 17, 2025 558.78 560.93 540.03 542.54 80,852 -15.85(-2.84%)
Dec 16, 2025 552.93 560.64 548.00 558.39 61,716 +3.26(+0.59%)
Dec 15, 2025 569.70 571.99 550.00 555.13 75,657 -6.17(-1.10%)
Dec 12, 2025 578.95 580.58 549.69 561.30 90,849 -23.55(-4.03%)
Dec 11, 2025 584.28 587.70 563.74 584.85 104,735 +0.61(+0.10%)
Dec 10, 2025 586.00 595.00 571.68 584.24 109,049 +0.39(+0.07%)
Dec 09, 2025 578.93 587.00 577.28 583.85 49,661 +2.18(+0.37%)
Dec 08, 2025 585.58 594.99 575.00 581.67 92,895 +3.75(+0.65%)
Dec 05, 2025 570.00 579.71 561.00 577.92 79,475 +9.44(+1.66%)
Dec 04, 2025 556.64 579.64 551.07 568.48 120,891 +4.78(+0.85%)
Dec 03, 2025 557.05 563.87 540.17 563.70 109,793 +4.10(+0.73%)
Dec 02, 2025 575.34 579.92 549.00 559.60 205,522 -5.32(-0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.