Advertisement
Advertisement
U.S. markets close in 1 hour 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ubiquiti Inc. (UI)

NYSE - Nasdaq Real Time Price. Currency in USD
292.70-1.38 (-0.47%)
As of 02:13PM EST. Market open.
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022290.00295.66290.70292.70292.7034,220
Nov 25, 2022295.18297.30291.11294.08294.0819,700
Nov 23, 2022294.44298.36291.62293.07293.0744,400
Nov 22, 2022291.71295.73288.65294.23294.2357,200
Nov 21, 2022295.00295.10285.03288.04288.0477,000
Nov 18, 2022293.55299.24290.36297.63297.6350,200
Nov 17, 2022284.49290.79284.49289.19289.1975,800
Nov 16, 2022291.75291.75282.31286.53286.5363,100
Nov 15, 2022295.96298.00289.50292.03292.0355,900
Nov 14, 2022289.37294.92286.09293.72293.7254,900
Nov 11, 2022296.88300.34285.91288.74288.7473,600
Nov 10, 2022284.51296.82281.57295.29295.2980,500
Nov 10, 20220.6 Dividend
Nov 09, 2022282.93284.39273.07275.38274.7868,600
Nov 08, 2022289.34296.22283.00286.23285.6182,400
Nov 07, 2022297.37299.46282.00286.22285.6082,600
Nov 04, 2022320.00323.65294.76297.83297.1888,400
Nov 03, 2022329.78332.17325.01326.02325.3165,000
Nov 02, 2022346.99348.22334.83335.53334.8052,100
Nov 01, 2022350.00350.00340.46344.76344.0140,800
Oct 31, 2022350.45350.45342.40346.75345.9946,800
Oct 28, 2022334.51350.63334.51350.16349.4049,000
Oct 27, 2022341.45344.25331.69335.16334.4371,600
Oct 26, 2022335.25345.00331.49340.25339.5148,700
Oct 25, 2022325.91339.68325.91337.13336.4059,200
Oct 24, 2022321.29324.62317.74324.14323.4373,000
Oct 21, 2022308.19322.76306.40321.99321.2952,000
Oct 20, 2022306.16312.50301.64305.82305.1544,700
Oct 19, 2022309.60309.78303.56309.78309.1137,900
Oct 18, 2022307.99308.89302.58308.89308.2247,200
Oct 17, 2022299.90305.33299.90304.37303.7139,200
Oct 14, 2022306.28306.28292.45292.63291.9946,500
Oct 13, 2022290.50304.38286.33302.23301.5744,300
Oct 12, 2022300.84300.93297.09297.34296.6934,200
Oct 11, 2022298.00300.64292.00298.31297.6632,800
Oct 10, 2022301.11301.11293.18298.51297.8649,000
Oct 07, 2022312.52312.75299.51301.26300.6043,100
Oct 06, 2022317.87320.00314.44317.36316.6745,500
Oct 05, 2022308.03317.97304.72317.08316.3945,800
Oct 04, 2022304.05309.14304.05309.07308.4032,300
Oct 03, 2022298.39300.00291.89298.40297.7557,300
Sep 30, 2022291.66301.99291.66293.56292.9248,500
Sep 29, 2022297.33297.33289.45294.11293.4754,700
Sep 28, 2022291.16299.82288.50298.81298.1645,700
Sep 27, 2022289.52290.40283.51287.96287.3354,900
Sep 26, 2022285.96291.49285.39285.80285.1847,000
Sep 23, 2022288.08288.08282.36287.21286.5844,100
Sep 22, 2022297.18297.18289.06290.37289.7450,300
Sep 21, 2022301.03303.87295.11295.55294.9164,200
Sep 20, 2022308.17308.17297.00300.96300.3058,600
Sep 19, 2022305.86309.93302.92308.98308.3168,700
Sep 16, 2022297.94309.14294.23309.07308.40256,700
Sep 15, 2022308.00308.00297.84299.89299.2476,600
Sep 14, 2022307.69307.72303.03307.05306.3855,200
Sep 13, 2022308.01308.56303.75304.67304.0145,700
Sep 12, 2022312.17314.81310.99314.35313.6740,500
Sep 09, 2022309.68314.54309.41312.41311.7346,000
Sep 08, 2022306.38309.99302.58308.72308.0555,600
Sep 07, 2022304.99309.46304.38308.45307.7844,900
Sep 06, 2022300.92304.09295.51303.25302.5962,800
Sep 02, 2022308.97308.97300.07302.41301.7547,000
Sep 02, 20220.6 Dividend
Sep 01, 2022311.87311.87301.00308.14306.8750,300
Aug 31, 2022322.52322.85310.06310.39309.11113,900
Aug 30, 2022326.55326.55314.11319.14317.8273,500
Aug 29, 2022315.00325.70315.00323.32321.9975,500
Aug 26, 2022330.00333.26311.51316.06314.7670,700
Aug 25, 2022317.33320.35316.61318.86317.5542,300
Aug 24, 2022315.23318.71312.67315.88314.5829,200
Aug 23, 2022319.49323.91317.09317.32316.0141,100
Aug 22, 2022319.79321.74316.20317.95316.6442,100
Aug 19, 2022329.57329.57321.82325.89324.5535,600
Aug 18, 2022323.07333.04323.07330.87329.5132,600
Aug 17, 2022321.86323.99317.79323.04321.7136,500
Aug 16, 2022323.82324.53319.57323.03321.7032,100
Aug 15, 2022320.00323.74317.03322.71321.3829,600
Aug 12, 2022316.16322.33316.06320.86319.5428,200
Aug 11, 2022319.83320.60315.63316.27314.9733,500
Aug 10, 2022317.12319.29316.25317.05315.7440,800
Aug 09, 2022318.28318.28308.21311.60310.3261,300
Aug 08, 2022318.84318.84315.96318.24316.9343,800
Aug 05, 2022309.98315.76305.90315.54314.2434,900
Aug 04, 2022309.98312.04303.99311.15309.8758,600
Aug 03, 2022303.98310.00300.97308.32307.0551,000
Aug 02, 2022297.34302.92296.93301.31300.0754,800
Aug 01, 2022301.78308.71295.40296.33295.11100,200
Jul 29, 2022298.61306.94294.81301.63300.3966,600
Jul 28, 2022288.30298.90287.04296.16294.9462,000
Jul 27, 2022275.98287.68275.98285.90284.7253,400
Jul 26, 2022272.47277.65269.00274.65273.5272,200
Jul 25, 2022273.17274.03269.53271.90270.7829,600
Jul 22, 2022275.46275.88269.12271.68270.5636,700
Jul 21, 2022268.96275.27268.31274.80273.6733,300
Jul 20, 2022264.48268.23262.40268.00266.9044,400
Jul 19, 2022256.36263.73256.36263.73262.6443,800
Jul 18, 2022258.00258.00253.01254.33253.2834,200
Jul 15, 2022251.26257.58248.85257.58256.5266,900
Jul 14, 2022245.34251.86241.36250.13249.1031,100
Jul 13, 2022246.15252.56246.15249.68248.6532,400
Jul 12, 2022251.30253.99249.39249.39248.3634,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement