Canada markets open in 2 hours 31 minutes

Ubiquiti Inc. (UI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.04+0.61 (+0.58%)
At close: 04:00PM EDT
108.20 +2.16 (+2.04%)
Pre-Market: 06:36AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024104.71107.79104.71106.04106.0472,700
Apr 22, 2024106.61107.48104.46105.43105.4394,800
Apr 19, 2024104.87107.71104.51106.67106.6760,800
Apr 18, 2024105.56106.38104.24104.97104.9780,900
Apr 17, 2024107.64107.82105.88106.07106.0781,500
Apr 16, 2024107.03107.48105.26106.93106.9389,900
Apr 15, 2024109.01109.60106.47106.47106.4769,200
Apr 12, 2024111.00112.48108.25108.28108.2873,000
Apr 11, 2024112.64112.98111.32112.61112.6152,700
Apr 10, 2024115.09115.09111.10112.32112.3293,100
Apr 09, 2024112.93118.27112.04118.27118.2784,000
Apr 08, 2024108.32112.03108.32111.95111.95107,100
Apr 05, 2024109.01109.01106.09106.69106.6977,400
Apr 04, 2024110.50111.83108.65109.68109.6885,200
Apr 03, 2024110.00111.24108.33108.65108.6591,900
Apr 02, 2024114.16114.16110.21110.65110.6561,900
Apr 01, 2024116.26117.02114.30115.14115.14106,900
Mar 28, 2024115.71117.66115.46115.85115.8556,300
Mar 27, 2024112.33116.37112.16115.92115.9261,600
Mar 26, 2024113.60113.83111.17111.17111.1760,200
Mar 25, 2024114.95115.51111.66113.29113.2973,200
Mar 22, 2024113.91114.27111.38114.07114.0760,100
Mar 21, 2024111.72115.05111.62114.05114.0583,100
Mar 20, 2024108.00111.90107.14111.42111.4274,300
Mar 19, 2024108.99110.23108.23108.53108.5375,800
Mar 18, 2024111.24111.24108.94109.11109.1165,700
Mar 15, 2024108.51111.15108.32110.89110.89226,700
Mar 14, 2024112.99114.38108.52109.40109.4078,400
Mar 13, 2024115.98116.80112.00113.66113.6686,300
Mar 12, 2024117.51117.51114.73115.89115.8965,600
Mar 11, 2024115.68118.96115.68117.52117.5273,900
Mar 08, 2024120.09120.85115.85117.02117.0278,600
Mar 07, 2024114.26119.07114.26119.07119.0773,600
Mar 06, 2024114.08116.35113.40113.77113.7780,100
Mar 05, 2024111.27115.18108.69113.24113.24151,600
Mar 04, 2024117.67117.67107.87111.27111.27234,400
Mar 01, 2024117.04119.62115.50118.11118.11151,600
Feb 29, 2024120.00120.85116.04117.18117.1889,700
Feb 28, 2024120.14121.34117.35117.84117.8469,500
Feb 27, 2024122.06122.47116.55121.83121.83207,700
Feb 26, 2024120.09122.34119.25119.77119.7774,600
Feb 23, 2024123.04123.04120.20120.98120.9887,400
Feb 22, 2024125.60127.09122.37123.67123.6787,700
Feb 21, 2024126.48126.89123.82124.94124.9458,900
Feb 20, 2024124.64128.31123.84127.25127.25103,100
Feb 16, 2024125.82128.71124.48126.81126.8182,900
Feb 16, 20240.6 Dividend
Feb 15, 2024123.35128.22123.30128.17127.5768,600
Feb 14, 2024122.23123.67120.46122.94122.36103,000
Feb 13, 2024122.40122.71118.55119.82119.26105,200
Feb 12, 2024116.62129.19116.62128.57127.97118,000
Feb 09, 2024123.62136.20116.88117.30116.75223,200
Feb 08, 2024127.01128.62126.28127.13126.5353,100
Feb 07, 2024127.86128.10126.08126.94126.3553,200
Feb 06, 2024126.87128.23126.87127.80127.2052,500
Feb 05, 2024128.23128.88126.15126.39125.8079,300
Feb 02, 2024128.12129.88126.32128.76128.1665,800
Feb 01, 2024126.97129.12125.40128.77128.1767,700
Jan 31, 2024127.84130.22125.19125.74125.1577,800
Jan 30, 2024132.17132.17129.23129.23128.6381,700
Jan 29, 2024130.47133.98128.91133.64133.01102,500
Jan 26, 2024132.19134.25130.41131.58130.96101,300
Jan 25, 2024130.74132.40130.07130.91130.30123,200
Jan 24, 2024132.00132.00128.62128.91128.3171,300
Jan 23, 2024131.21131.99129.11130.37129.7681,800
Jan 22, 2024126.34129.64125.43129.30128.69100,900
Jan 19, 2024126.61126.64123.83125.48124.89102,600
Jan 18, 2024126.72127.03124.03127.03126.4454,600
Jan 17, 2024125.00125.63123.01125.50124.9168,900
Jan 16, 2024127.70127.70125.21125.73125.1484,100
Jan 12, 2024132.20133.61128.26128.26127.66107,600
Jan 11, 2024132.50132.50129.40130.95130.3493,900
Jan 10, 2024132.02132.40130.70132.14131.5258,800
Jan 09, 2024132.50133.21130.89132.02131.4062,300
Jan 08, 2024128.51134.43128.51133.93133.3060,600
Jan 05, 2024126.37130.37126.32128.80128.2087,000
Jan 04, 2024129.33130.44126.35127.77127.17141,600
Jan 03, 2024134.69134.69129.63130.10129.49112,500
Jan 02, 2024138.37139.76136.73137.14136.5069,500
Dec 29, 2023142.39143.41139.02139.56138.91114,200
Dec 28, 2023141.00143.62140.17143.37142.70137,700
Dec 27, 2023140.86142.83140.49142.06141.3998,100
Dec 26, 2023139.28142.65138.60141.83141.1797,400
Dec 22, 2023138.97140.15137.81139.49138.8486,900
Dec 21, 2023136.49138.61136.02138.28137.6387,500
Dec 20, 2023139.66140.56134.71135.06134.4385,700
Dec 19, 2023135.52138.74135.52138.49137.8478,800
Dec 18, 2023136.22136.22130.85134.72134.0987,200
Dec 15, 2023139.51139.97135.63136.27135.63195,400
Dec 14, 2023135.00139.05135.00138.33137.68110,600
Dec 13, 2023125.01134.21125.01132.41131.79317,000
Dec 12, 2023124.60126.85122.32125.73125.14102,200
Dec 11, 2023122.55124.61119.54124.61124.03148,900
Dec 08, 2023121.43123.82120.26122.86122.2891,300
Dec 07, 2023115.95120.96115.30120.20119.6499,300
Dec 06, 2023112.13116.50111.43115.60115.06140,800
Dec 05, 2023114.13114.13110.49110.72110.20101,100
Dec 04, 2023116.23117.67113.71114.41113.87102,200
Dec 01, 2023112.12117.29110.52117.28116.73106,400
Nov 30, 2023117.17117.17112.18112.26111.73159,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...