U.S. markets close in 1 hour

Ubiquiti Inc. (UI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
301.40-0.45 (-0.15%)
As of 2:57PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021300.12305.20301.40301.40301.4017,267
Sep 21, 2021299.33304.49299.33301.85301.8539,200
Sep 20, 2021304.41305.56295.88298.72298.7277,100
Sep 17, 2021307.45307.72300.39304.07304.07194,500
Sep 16, 2021312.73314.58306.05308.23308.2354,800
Sep 15, 2021310.22313.58305.06311.46311.4648,700
Sep 14, 2021314.47314.47306.94308.08308.0833,800
Sep 13, 2021315.33320.00312.32313.62313.6241,200
Sep 10, 2021318.88318.88311.12314.37314.3732,100
Sep 09, 2021318.25318.25310.91316.15316.1543,200
Sep 08, 2021322.00322.00311.10316.74316.7446,500
Sep 07, 2021331.60331.60318.02322.29322.2958,100
Sep 03, 2021330.29332.92326.39331.55331.5549,200
Sep 03, 20210.6 Dividend
Sep 02, 2021330.60332.10324.42329.16328.5637,700
Sep 01, 2021327.19329.28323.75327.07326.4742,400
Aug 31, 2021340.58341.85322.43325.36324.7774,300
Aug 30, 2021324.62344.77323.87337.95337.33115,400
Aug 27, 2021325.49327.00306.45321.87321.28145,400
Aug 26, 2021303.20304.00298.03300.54299.9939,200
Aug 25, 2021307.46310.85305.16305.17304.6118,600
Aug 24, 2021304.14308.20302.16305.27304.7125,400
Aug 23, 2021308.95310.28304.06304.34303.7925,500
Aug 20, 2021301.32309.79300.03309.00308.4437,800
Aug 19, 2021292.82304.89292.82302.83302.2855,400
Aug 18, 2021301.00306.13297.00297.00296.4636,700
Aug 17, 2021307.00307.00296.13302.27301.7268,700
Aug 16, 2021310.68316.73307.48307.48306.9248,400
Aug 13, 2021307.50312.75307.40310.51309.9427,800
Aug 12, 2021310.97316.39307.56308.37307.8124,700
Aug 11, 2021308.71312.79306.00309.25308.6926,200
Aug 10, 2021311.16312.83305.23305.75305.1931,600
Aug 09, 2021313.17317.98309.00310.28309.7152,300
Aug 06, 2021313.87317.01310.19315.38314.8129,800
Aug 05, 2021316.34320.44311.96313.77313.2035,300
Aug 04, 2021317.10318.21310.40317.69317.1130,400
Aug 03, 2021312.11319.14303.00317.32316.7456,700
Aug 02, 2021314.99316.92309.91310.08309.5133,000
Jul 30, 2021315.00315.51309.98313.10312.5332,600
Jul 29, 2021311.34321.87311.34315.31314.7458,000
Jul 28, 2021305.21312.58302.86310.84310.2756,700
Jul 27, 2021307.26307.26298.83303.49302.9437,800
Jul 26, 2021311.81314.49305.55306.95306.3940,400
Jul 23, 2021302.98311.80300.00311.02310.4534,600
Jul 22, 2021310.56310.56299.29301.32300.7771,600
Jul 21, 2021309.36311.66304.36308.49307.9348,800
Jul 20, 2021300.52310.90299.02307.42306.8672,200
Jul 19, 2021288.76301.49288.01299.07298.5272,800
Jul 16, 2021299.61303.29293.54294.55294.0174,300
Jul 15, 2021299.31304.18294.00297.55297.0172,800
Jul 14, 2021304.36307.07299.99301.84301.2947,800
Jul 13, 2021300.13307.08300.13303.34302.7946,100
Jul 12, 2021314.21314.73299.69300.43299.8868,100
Jul 09, 2021305.54314.61301.67313.12312.5538,000
Jul 08, 2021295.72308.85295.72305.04304.48125,300
Jul 07, 2021302.59308.23293.77304.74304.1895,000
Jul 06, 2021309.07310.00303.30305.76305.2053,700
Jul 02, 2021316.23316.44305.21309.07308.5157,100
Jul 01, 2021314.25317.80310.05313.09312.5260,900
Jun 30, 2021311.70314.77308.79312.19311.62203,200
Jun 29, 2021310.90313.80305.75313.53312.9662,200
Jun 28, 2021316.70316.70307.51309.89309.3373,500
Jun 25, 2021302.25314.96302.25313.38312.81187,200
Jun 24, 2021305.68306.02298.00302.45301.90102,500
Jun 23, 2021309.68311.15303.83304.93304.3746,100
Jun 22, 2021305.04309.26301.71307.46306.9054,500
Jun 21, 2021295.14307.65293.98304.58304.0280,900
Jun 18, 2021306.72308.07293.34296.20295.66170,200
Jun 17, 2021303.93310.62302.43306.61306.0570,800
Jun 16, 2021315.94316.24301.65306.35305.79124,600
Jun 15, 2021319.98319.98312.70315.80315.2244,300
Jun 14, 2021319.10320.00316.44319.99319.4148,600
Jun 11, 2021320.18324.81318.02320.67320.0960,100
Jun 10, 2021317.88322.68314.72322.12321.5363,300
Jun 09, 2021319.95319.95313.54315.88315.3060,500
Jun 08, 2021314.26322.12313.60319.87319.2965,100
Jun 07, 2021320.38322.39311.66313.73313.1671,700
Jun 04, 2021308.88321.50308.50321.24320.65100,900
Jun 03, 2021298.98308.37298.00308.12307.5689,200
Jun 02, 2021290.19303.00290.00301.84301.29108,500
Jun 01, 2021302.87302.87285.14289.92289.3987,000
May 28, 2021298.54303.80296.49301.52300.9768,600
May 27, 2021292.90303.07290.69299.38298.83108,200
May 26, 2021291.29296.53288.59290.51289.9872,600
May 25, 2021294.24296.07287.83288.65288.1270,800
May 24, 2021287.79297.16287.79292.01291.4863,300
May 21, 2021292.83298.51286.36287.24286.7285,100
May 20, 2021286.88294.12285.02293.50292.96112,500
May 19, 2021275.79286.34275.79285.60285.0892,300
May 18, 2021281.49285.33279.52279.52279.0157,100
May 17, 2021280.09283.50277.41279.56279.0594,400
May 14, 2021271.19287.04271.19283.66283.14111,900
May 14, 20210.4 Dividend
May 13, 2021271.64280.40267.56269.36268.47117,400
May 12, 2021276.26280.85270.00271.64270.74136,600
May 11, 2021270.01283.14268.00281.93281.0090,900
May 10, 2021279.20287.39275.22275.69274.7894,700
May 07, 2021269.73287.99269.73280.39279.46124,900
May 06, 2021267.59268.15261.49266.36265.48120,200
May 05, 2021280.24281.16268.41269.99269.1068,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...