NYSE - Delayed Quote USD

Ubiquiti Inc. (UI)

Compare
249.80 +1.42 (+0.57%)
At close: October 17 at 4:00 PM EDT
248.60 -1.20 (-0.48%)
Pre-Market: 4:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 248.90 249.80 245.43 249.80 249.80 43,300
Oct 16, 2024 243.53 248.75 243.53 248.38 248.38 88,800
Oct 15, 2024 242.42 245.39 239.33 240.85 240.85 58,600
Oct 14, 2024 235.96 243.23 235.96 241.52 241.52 51,700
Oct 11, 2024 233.80 238.48 233.80 235.70 235.70 55,600
Oct 10, 2024 236.13 236.13 230.98 233.14 233.14 61,100
Oct 9, 2024 232.95 237.99 231.74 237.99 237.99 51,000
Oct 8, 2024 223.81 231.98 223.81 231.61 231.61 41,900
Oct 7, 2024 225.88 226.27 220.41 223.83 223.83 57,000
Oct 4, 2024 229.57 231.00 224.81 226.39 226.39 40,800
Oct 3, 2024 225.85 227.96 223.52 225.40 225.40 43,000
Oct 2, 2024 222.69 229.24 222.00 228.24 228.24 55,300
Oct 1, 2024 220.93 223.60 215.62 223.60 223.60 78,300
Sep 30, 2024 219.75 222.69 218.99 221.72 221.72 67,200
Sep 27, 2024 223.94 223.94 218.87 219.93 219.93 35,000
Sep 26, 2024 219.95 223.63 218.73 220.55 220.55 63,200
Sep 25, 2024 219.16 219.98 215.39 216.10 216.10 44,900
Sep 24, 2024 220.11 221.22 218.34 219.96 219.96 50,400
Sep 23, 2024 217.88 220.89 216.45 219.63 219.63 59,000
Sep 20, 2024 211.91 217.56 211.90 217.28 217.28 189,800
Sep 19, 2024 213.24 215.64 212.00 213.80 213.80 58,800
Sep 18, 2024 207.20 214.00 205.74 207.65 207.65 53,600
Sep 17, 2024 206.49 208.89 204.16 207.16 207.16 66,400
Sep 16, 2024 201.47 204.47 201.27 204.42 204.42 36,000
Sep 13, 2024 202.48 205.86 201.89 202.69 202.69 48,300
Sep 12, 2024 200.00 201.50 198.08 201.31 201.31 43,700
Sep 11, 2024 192.38 199.05 192.11 198.82 198.82 47,300
Sep 10, 2024 192.26 194.45 190.43 194.27 194.27 67,300
Sep 9, 2024 189.76 193.50 189.76 191.33 191.33 54,600
Sep 6, 2024 191.00 194.31 186.40 189.40 189.40 41,800
Sep 5, 2024 189.84 192.60 189.84 191.79 191.79 42,700
Sep 4, 2024 195.00 195.00 188.24 189.42 189.42 89,200
Sep 3, 2024 0.60 Dividend
Sep 3, 2024 192.51 198.25 191.12 195.38 195.38 107,700
Aug 30, 2024 196.37 199.76 190.92 193.52 192.92 104,900
Aug 29, 2024 190.20 194.79 188.86 194.43 193.83 87,600
Aug 28, 2024 186.00 190.25 185.72 188.66 188.08 85,200
Aug 27, 2024 202.00 202.10 184.00 184.83 184.26 120,500
Aug 26, 2024 200.00 210.00 197.00 205.86 205.22 136,100
Aug 23, 2024 167.00 194.59 165.50 193.99 193.39 160,400
Aug 22, 2024 181.43 181.43 176.38 176.63 176.08 48,900
Aug 21, 2024 179.79 181.13 177.00 181.04 180.48 19,500
Aug 20, 2024 179.04 179.77 176.88 178.05 177.50 29,100
Aug 19, 2024 178.35 179.25 177.27 179.09 178.53 52,300
Aug 16, 2024 176.48 178.48 176.48 177.68 177.13 32,700
Aug 15, 2024 179.64 181.36 177.01 177.63 177.08 48,800
Aug 14, 2024 176.70 178.75 174.35 174.65 174.11 28,100
Aug 13, 2024 172.27 178.41 172.27 176.69 176.14 56,500
Aug 12, 2024 174.56 174.56 169.88 171.04 170.51 76,800
Aug 9, 2024 175.78 175.97 171.81 174.13 173.59 33,600
Aug 8, 2024 168.74 174.69 167.72 174.05 173.51 60,300
Aug 7, 2024 171.11 172.08 166.04 166.27 165.75 51,900
Aug 6, 2024 168.44 170.26 164.60 167.82 167.30 35,300
Aug 5, 2024 159.69 167.78 156.94 166.96 166.44 73,800
Aug 2, 2024 169.11 172.08 166.58 171.61 171.08 53,800
Aug 1, 2024 184.48 187.65 173.88 176.05 175.50 48,600
Jul 31, 2024 179.00 189.09 177.80 185.57 184.99 60,800
Jul 30, 2024 178.33 178.75 175.70 177.00 176.45 60,100
Jul 29, 2024 176.41 177.85 173.69 176.96 176.41 63,300
Jul 26, 2024 176.81 179.01 175.07 176.32 175.77 57,000
Jul 25, 2024 166.26 176.24 165.56 173.28 172.74 81,500
Jul 24, 2024 169.24 170.19 164.87 165.41 164.90 41,700
Jul 23, 2024 167.80 171.95 167.80 170.70 170.17 28,400
Jul 22, 2024 166.78 169.29 165.00 168.94 168.42 29,200
Jul 19, 2024 165.68 166.18 163.09 165.39 164.88 37,700
Jul 18, 2024 170.58 172.77 166.26 166.78 166.26 43,600
Jul 17, 2024 171.07 175.00 170.45 172.27 171.74 64,000
Jul 16, 2024 167.76 174.96 167.76 173.59 173.05 111,800
Jul 15, 2024 166.10 169.42 163.90 166.76 166.24 107,500
Jul 12, 2024 162.25 167.04 162.25 164.27 163.76 72,600
Jul 11, 2024 153.49 162.55 153.49 161.04 160.54 134,800
Jul 10, 2024 151.57 152.58 149.45 151.53 151.06 45,700
Jul 9, 2024 151.53 151.93 148.55 151.77 151.30 66,700
Jul 8, 2024 147.48 153.10 147.48 151.45 150.98 94,200
Jul 5, 2024 147.57 147.89 145.35 147.13 146.67 39,400
Jul 3, 2024 149.19 149.67 147.53 148.19 147.73 20,700
Jul 2, 2024 147.81 149.11 147.36 148.51 148.05 40,300
Jul 1, 2024 146.00 148.70 145.78 147.28 146.82 46,700
Jun 28, 2024 143.31 145.96 142.46 145.66 145.21 112,900
Jun 27, 2024 143.98 146.42 143.23 143.33 142.89 50,400
Jun 26, 2024 141.58 144.19 141.58 143.83 143.38 32,900
Jun 25, 2024 141.31 143.48 140.26 142.76 142.32 39,100
Jun 24, 2024 144.00 145.50 141.28 141.74 141.30 49,700
Jun 21, 2024 140.35 143.49 139.06 143.49 143.05 64,300
Jun 20, 2024 143.35 144.94 139.48 140.07 139.64 66,700
Jun 18, 2024 146.79 147.58 143.91 144.83 144.38 59,600
Jun 17, 2024 142.80 146.63 142.72 146.44 145.99 49,200
Jun 14, 2024 144.58 144.58 141.76 143.65 143.20 37,300
Jun 13, 2024 145.90 146.36 143.02 146.12 145.67 47,100
Jun 12, 2024 150.27 151.50 145.13 146.57 146.12 59,500
Jun 11, 2024 142.69 146.03 141.73 146.00 145.55 52,100
Jun 10, 2024 144.00 145.96 143.39 144.53 144.08 117,200
Jun 7, 2024 146.29 147.01 144.28 144.88 144.43 61,000
Jun 6, 2024 149.45 149.63 147.42 148.81 148.35 49,000
Jun 5, 2024 144.53 150.93 143.82 149.91 149.45 123,400
Jun 4, 2024 145.13 145.70 142.78 144.27 143.82 96,700
Jun 3, 2024 145.05 146.90 141.70 146.88 146.42 72,600
May 31, 2024 144.06 144.82 142.37 143.16 142.72 54,000
May 30, 2024 142.00 144.10 142.00 143.04 142.60 42,300
May 29, 2024 142.56 143.16 141.14 141.56 141.12 51,100
May 28, 2024 146.27 147.20 142.85 144.68 144.23 83,000
May 24, 2024 147.13 147.13 144.17 145.55 145.10 52,000
May 23, 2024 152.00 152.00 143.46 145.28 144.83 79,200
May 22, 2024 150.29 152.55 148.86 152.06 151.59 78,400
May 21, 2024 147.76 151.66 147.13 151.39 150.92 82,700
May 20, 2024 145.72 149.21 145.57 148.91 148.45 112,000
May 17, 2024 0.60 Dividend
May 17, 2024 142.21 147.10 141.00 146.37 145.92 102,500
May 16, 2024 140.52 142.08 138.74 142.05 141.01 85,500
May 15, 2024 138.00 140.18 134.72 140.12 139.10 95,500
May 14, 2024 138.43 140.61 135.95 137.25 136.25 172,200
May 13, 2024 128.07 135.86 128.07 134.97 133.98 169,900
May 10, 2024 118.65 127.27 116.59 127.19 126.26 197,100
May 9, 2024 115.00 117.55 115.00 116.69 115.84 60,000
May 8, 2024 112.73 115.38 112.30 114.50 113.66 45,800
May 7, 2024 113.34 115.58 112.99 113.73 112.90 50,400
May 6, 2024 111.53 112.79 110.32 112.47 111.65 80,200
May 3, 2024 113.56 115.79 110.68 111.20 110.39 97,900
May 2, 2024 111.31 112.00 109.00 111.63 110.81 65,300
May 1, 2024 107.58 112.00 107.07 109.87 109.07 154,900
Apr 30, 2024 107.20 108.94 106.99 107.58 106.79 106,800
Apr 29, 2024 108.89 109.98 108.19 108.96 108.16 75,400
Apr 26, 2024 108.39 110.75 108.14 108.30 107.51 68,200
Apr 25, 2024 107.39 108.41 106.39 107.83 107.04 67,000
Apr 24, 2024 106.01 109.70 106.01 108.77 107.97 82,600
Apr 23, 2024 104.71 107.79 104.71 106.04 105.26 72,700
Apr 22, 2024 106.61 107.48 104.46 105.43 104.66 94,800
Apr 19, 2024 104.87 107.71 104.51 106.67 105.89 60,800
Apr 18, 2024 105.56 106.38 104.24 104.97 104.20 80,900
Apr 17, 2024 107.64 107.82 105.88 106.07 105.29 81,500
Apr 16, 2024 107.03 107.48 105.26 106.93 106.15 89,900
Apr 15, 2024 109.01 109.60 106.47 106.47 105.69 69,200
Apr 12, 2024 111.00 112.48 108.25 108.28 107.49 73,000
Apr 11, 2024 112.64 112.98 111.32 112.61 111.79 52,700
Apr 10, 2024 115.09 115.09 111.10 112.32 111.50 93,100
Apr 9, 2024 112.93 118.27 112.04 118.27 117.41 84,000
Apr 8, 2024 108.32 112.03 108.32 111.95 111.13 107,100
Apr 5, 2024 109.01 109.01 106.09 106.69 105.91 77,400
Apr 4, 2024 110.50 111.83 108.65 109.68 108.88 85,200
Apr 3, 2024 110.00 111.24 108.33 108.65 107.86 91,900
Apr 2, 2024 114.16 114.16 110.21 110.65 109.84 61,900
Apr 1, 2024 116.26 117.02 114.30 115.14 114.30 106,900
Mar 28, 2024 115.71 117.66 115.46 115.85 115.00 56,300
Mar 27, 2024 112.33 116.37 112.16 115.92 115.07 61,600
Mar 26, 2024 113.60 113.83 111.17 111.17 110.36 60,200
Mar 25, 2024 114.95 115.51 111.66 113.29 112.46 73,200
Mar 22, 2024 113.91 114.27 111.38 114.07 113.24 60,100
Mar 21, 2024 111.72 115.05 111.62 114.05 113.22 83,100
Mar 20, 2024 108.00 111.90 107.14 111.42 110.61 74,300
Mar 19, 2024 108.99 110.23 108.23 108.53 107.74 75,800
Mar 18, 2024 111.24 111.24 108.94 109.11 108.31 65,700
Mar 15, 2024 108.51 111.15 108.32 110.89 110.08 226,700
Mar 14, 2024 112.99 114.38 108.52 109.40 108.60 78,400
Mar 13, 2024 115.98 116.80 112.00 113.66 112.83 86,300
Mar 12, 2024 117.51 117.51 114.73 115.89 115.04 65,600
Mar 11, 2024 115.68 118.96 115.68 117.52 116.66 73,900
Mar 8, 2024 120.09 120.85 115.85 117.02 116.16 78,600
Mar 7, 2024 114.26 119.07 114.26 119.07 118.20 73,600
Mar 6, 2024 114.08 116.35 113.40 113.77 112.94 80,100
Mar 5, 2024 111.27 115.18 108.69 113.24 112.41 151,600
Mar 4, 2024 117.67 117.67 107.87 111.27 110.46 234,400
Mar 1, 2024 117.04 119.62 115.50 118.11 117.25 151,600
Feb 29, 2024 120.00 120.85 116.04 117.18 116.32 89,700
Feb 28, 2024 120.14 121.34 117.35 117.84 116.98 69,500
Feb 27, 2024 122.06 122.47 116.55 121.83 120.94 207,700
Feb 26, 2024 120.09 122.34 119.25 119.77 118.89 74,600
Feb 23, 2024 123.04 123.04 120.20 120.98 120.10 87,400
Feb 22, 2024 125.60 127.09 122.37 123.67 122.77 87,700
Feb 21, 2024 126.48 126.89 123.82 124.94 124.03 58,900
Feb 20, 2024 124.64 128.31 123.84 127.25 126.32 103,100
Feb 16, 2024 0.60 Dividend
Feb 16, 2024 125.82 128.71 124.48 126.81 125.88 82,900
Feb 15, 2024 123.35 128.22 123.30 128.17 126.64 68,600
Feb 14, 2024 122.23 123.67 120.46 122.94 121.47 103,000
Feb 13, 2024 122.40 122.71 118.55 119.82 118.39 105,200
Feb 12, 2024 116.62 129.19 116.62 128.57 127.03 118,000
Feb 9, 2024 123.62 136.20 116.88 117.30 115.90 223,200
Feb 8, 2024 127.01 128.62 126.28 127.13 125.61 53,100
Feb 7, 2024 127.86 128.10 126.08 126.94 125.42 53,200
Feb 6, 2024 126.87 128.23 126.87 127.80 126.27 52,500
Feb 5, 2024 128.23 128.88 126.15 126.39 124.88 79,300
Feb 2, 2024 128.12 129.88 126.32 128.76 127.22 65,800
Feb 1, 2024 126.97 129.12 125.40 128.77 127.23 67,700
Jan 31, 2024 127.84 130.22 125.19 125.74 124.24 77,800
Jan 30, 2024 132.17 132.17 129.23 129.23 127.68 81,700
Jan 29, 2024 130.47 133.98 128.91 133.64 132.04 102,500
Jan 26, 2024 132.19 134.25 130.41 131.58 130.01 101,300
Jan 25, 2024 130.74 132.40 130.07 130.91 129.34 123,200
Jan 24, 2024 132.00 132.00 128.62 128.91 127.37 71,300
Jan 23, 2024 131.21 131.99 129.11 130.37 128.81 81,800
Jan 22, 2024 126.34 129.64 125.43 129.30 127.75 100,900
Jan 19, 2024 126.61 126.64 123.83 125.48 123.98 102,600
Jan 18, 2024 126.72 127.03 124.03 127.03 125.51 54,600
Jan 17, 2024 125.00 125.63 123.01 125.50 124.00 68,900
Jan 16, 2024 127.70 127.70 125.21 125.73 124.23 84,100
Jan 12, 2024 132.20 133.61 128.26 128.26 126.73 107,600
Jan 11, 2024 132.50 132.50 129.40 130.95 129.38 93,900
Jan 10, 2024 132.02 132.40 130.70 132.14 130.56 58,800
Jan 9, 2024 132.50 133.21 130.89 132.02 130.44 62,300
Jan 8, 2024 128.51 134.43 128.51 133.93 132.33 60,600
Jan 5, 2024 126.37 130.37 126.32 128.80 127.26 87,000
Jan 4, 2024 129.33 130.44 126.35 127.77 126.24 141,600
Jan 3, 2024 134.69 134.69 129.63 130.10 128.54 112,500
Jan 2, 2024 138.37 139.76 136.73 137.14 135.50 69,500
Dec 29, 2023 142.39 143.41 139.02 139.56 137.89 114,200
Dec 28, 2023 141.00 143.62 140.17 143.37 141.66 137,700
Dec 27, 2023 140.86 142.83 140.49 142.06 140.36 98,100
Dec 26, 2023 139.28 142.65 138.60 141.83 140.13 97,400
Dec 22, 2023 138.97 140.15 137.81 139.49 137.82 86,900
Dec 21, 2023 136.49 138.61 136.02 138.28 136.63 87,500
Dec 20, 2023 139.66 140.56 134.71 135.06 133.44 85,700
Dec 19, 2023 135.52 138.74 135.52 138.49 136.83 78,800
Dec 18, 2023 136.22 136.22 130.85 134.72 133.11 87,200
Dec 15, 2023 139.51 139.97 135.63 136.27 134.64 195,400
Dec 14, 2023 135.00 139.05 135.00 138.33 136.68 110,600
Dec 13, 2023 125.01 134.21 125.01 132.41 130.83 317,000
Dec 12, 2023 124.60 126.85 122.32 125.73 124.23 102,200
Dec 11, 2023 122.55 124.61 119.54 124.61 123.12 148,900
Dec 8, 2023 121.43 123.82 120.26 122.86 121.39 91,300
Dec 7, 2023 115.95 120.96 115.30 120.20 118.76 99,300
Dec 6, 2023 112.13 116.50 111.43 115.60 114.22 140,800
Dec 5, 2023 114.13 114.13 110.49 110.72 109.40 101,100
Dec 4, 2023 116.23 117.67 113.71 114.41 113.04 102,200
Dec 1, 2023 112.12 117.29 110.52 117.28 115.88 106,400
Nov 30, 2023 117.17 117.17 112.18 112.26 110.92 159,300
Nov 29, 2023 117.34 120.20 116.03 116.65 115.26 121,000
Nov 28, 2023 114.54 116.94 113.39 115.88 114.49 92,800
Nov 27, 2023 115.24 115.38 112.50 114.96 113.59 102,400
Nov 24, 2023 114.25 116.16 114.01 116.16 114.77 33,500
Nov 22, 2023 114.82 116.40 114.22 115.06 113.68 85,100
Nov 21, 2023 119.64 119.64 114.27 114.27 112.90 95,900
Nov 20, 2023 118.82 119.41 117.86 119.41 117.98 96,800
Nov 17, 2023 116.84 119.72 115.61 118.82 117.40 92,000
Nov 16, 2023 118.75 118.94 114.65 115.85 114.46 91,300
Nov 15, 2023 114.66 120.32 114.65 120.30 118.86 94,700
Nov 14, 2023 108.63 113.99 108.63 113.55 112.19 131,600
Nov 13, 2023 106.18 107.02 105.30 106.14 104.87 74,400
Nov 10, 2023 0.60 Dividend
Nov 10, 2023 105.35 107.94 103.27 107.49 106.20 84,500
Nov 9, 2023 107.80 107.89 105.33 105.82 103.96 116,100
Nov 8, 2023 109.76 110.85 107.66 107.79 105.90 98,800
Nov 7, 2023 106.89 111.09 104.70 109.77 107.84 145,800
Nov 6, 2023 105.76 109.09 103.00 106.40 104.53 176,700
Nov 3, 2023 115.50 118.92 104.09 106.35 104.48 472,900
Nov 2, 2023 121.93 124.79 120.46 124.62 122.43 102,900
Nov 1, 2023 121.74 121.74 119.17 119.25 117.16 103,200
Oct 31, 2023 120.00 122.39 118.09 121.45 119.32 63,800
Oct 30, 2023 117.60 120.15 115.61 118.68 116.60 78,000
Oct 27, 2023 115.50 117.79 113.62 116.67 114.62 75,600
Oct 26, 2023 113.17 116.62 112.95 115.18 113.16 63,900
Oct 25, 2023 115.00 117.34 112.29 113.58 111.59 101,200
Oct 24, 2023 116.50 117.83 115.00 115.27 113.25 54,000
Oct 23, 2023 117.02 118.30 115.65 116.14 114.10 81,100
Oct 20, 2023 116.05 118.52 115.14 116.77 114.72 75,400
Oct 19, 2023 117.65 118.27 116.22 116.89 114.84 86,300
Oct 18, 2023 120.75 121.08 116.98 118.14 116.07 69,700

Related Tickers