NYSE - Delayed Quote USD

Ubiquiti Inc. (UI)

436.10
+15.33
+(3.64%)
At close: May 16 at 4:00:02 PM EDT
430.47
-5.63
(-1.29%)
After hours: May 16 at 7:55:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 2025422.11437.08419.37436.10436.1087,100
May 15, 2025420.00427.13408.94420.77420.7799,000
May 14, 2025455.00455.00420.00421.83421.83189,300
May 13, 2025436.00465.00436.00456.69456.69164,900
May 12, 2025429.00435.90416.33434.21434.21184,200
May 9, 2025367.03413.52362.29413.52413.52292,300
May 8, 2025351.80363.07344.01353.24353.24160,200
May 7, 2025347.13354.00342.27351.68351.68132,500
May 6, 2025337.05346.47337.05344.56344.5689,900
May 5, 2025339.25344.58338.13343.51343.5166,400
May 2, 2025337.63343.39335.40342.78342.7848,200
May 1, 2025333.33343.00333.33334.83334.8362,600
Apr 30, 2025313.90327.22310.65326.45326.4585,500
Apr 29, 2025318.31326.40317.00324.35324.3570,900
Apr 28, 2025313.64322.16313.64319.12319.1259,300
Apr 25, 2025307.51318.15307.51313.09313.0956,200
Apr 24, 2025302.76315.58302.76312.85312.8559,400
Apr 23, 2025305.75312.30300.40301.75301.7576,400
Apr 22, 2025293.76297.04290.11294.78294.7858,700
Apr 21, 2025290.71294.45282.82287.54287.5498,800
Apr 17, 2025309.21309.21292.76297.68297.6899,800
Apr 16, 2025309.82315.34300.53306.54306.5484,700
Apr 15, 2025312.48319.21312.48316.08316.0842,900
Apr 14, 2025317.43318.85308.95311.15311.1568,300
Apr 11, 2025298.26313.07291.77308.17308.1790,200
Apr 10, 2025305.46306.17288.15299.74299.7496,400
Apr 9, 2025280.74320.61273.34310.57310.5799,700
Apr 8, 2025292.98298.59276.13283.26283.26166,600
Apr 7, 2025260.00294.37255.00281.46281.46182,000
Apr 4, 2025278.15287.25267.48273.45273.45158,000
Apr 3, 2025304.46304.46284.22289.77289.77147,600
Apr 2, 2025304.57330.11304.57324.90324.9075,000
Apr 1, 2025310.85316.83305.62310.97310.9797,000
Mar 31, 2025303.95310.39295.71310.14310.1477,700
Mar 28, 2025309.40312.58304.86310.27310.2763,200
Mar 27, 2025317.70317.70308.00309.60309.6052,700
Mar 26, 2025322.60323.49310.52314.30314.3084,600
Mar 25, 2025332.91335.84320.35322.62322.6260,100
Mar 24, 2025327.25337.81320.62332.96332.9687,300
Mar 21, 2025315.15321.37315.15316.60316.60146,600
Mar 20, 2025315.62324.01315.62319.55319.5561,100
Mar 19, 2025315.37322.19315.37320.19320.1975,800
Mar 18, 2025313.23318.49310.00315.36315.3671,700
Mar 17, 2025316.99322.77315.88319.30319.3060,500
Mar 14, 2025309.98322.41309.98319.08319.0883,500
Mar 13, 2025308.25308.26297.58303.85303.8581,500
Mar 12, 2025312.13317.54304.84308.76308.7696,400
Mar 11, 2025300.08309.00298.00302.58302.58108,300
Mar 10, 2025312.31312.77294.12300.93300.93104,300
Mar 7, 2025316.79320.76303.88320.75320.75113,300
Mar 6, 2025325.48329.48311.50314.86314.8685,000
Mar 5, 2025326.43332.89322.87332.89332.8977,600
Mar 4, 2025320.52330.68313.99323.23323.23115,100
Mar 3, 2025343.00345.78324.96328.68328.68137,100
Feb 28, 2025330.10343.00327.48341.69341.6990,600
Feb 27, 2025339.98343.39329.72332.66332.6687,900
Feb 26, 2025328.94344.01328.30339.93339.9391,800
Feb 25, 2025319.70324.56311.13323.43323.4383,900
Feb 24, 2025318.80323.36306.10318.15318.15102,400
Feb 21, 2025338.12338.44319.97319.98319.9878,200
Feb 20, 2025340.79342.88326.19337.39337.39129,800
Feb 19, 2025334.43343.26330.59341.86341.8692,800
Feb 18, 2025 0.6 Dividend
Feb 18, 2025341.59346.00333.81337.41337.41105,300
Feb 14, 2025342.19347.56341.00341.22340.6262,900
Feb 13, 2025342.85351.79341.17343.46342.8690,200
Feb 12, 2025341.46353.50335.50343.54342.94118,300
Feb 11, 2025360.36363.88343.01348.09347.48185,100
Feb 10, 2025381.96382.03326.62367.05366.40322,700
Feb 7, 2025436.50469.98389.25390.01389.32272,600
Feb 6, 2025427.15429.24410.03426.80426.05126,600
Feb 5, 2025425.49433.89416.50424.78424.03108,400
Feb 4, 2025400.67421.40399.73421.00420.26114,600
Feb 3, 2025385.34413.25373.77402.44401.7394,700
Jan 31, 2025401.73404.74397.51403.54402.8356,200
Jan 30, 2025393.21408.46393.21398.76398.0689,200
Jan 29, 2025398.42398.96383.48385.56384.8869,300
Jan 28, 2025392.09401.90389.43397.44396.7470,400
Jan 27, 2025417.68418.24389.09392.09391.40100,100
Jan 24, 2025432.00438.12428.16430.60429.8487,900
Jan 23, 2025415.06432.56409.03431.11430.3577,100
Jan 22, 2025421.78429.74413.85416.61415.8891,700
Jan 21, 2025413.24419.05407.59415.35414.6287,700
Jan 17, 2025412.15412.15383.58406.61405.89112,100
Jan 16, 2025411.80422.92409.11410.70409.98125,200
Jan 15, 2025403.04415.00394.37411.06410.34166,400
Jan 14, 2025365.41399.44365.41393.63392.94190,500
Jan 13, 2025351.68365.34349.00362.43361.7994,000
Jan 10, 2025350.61359.93344.98359.38358.7568,600
Jan 8, 2025350.00359.28344.40357.02356.3967,700
Jan 7, 2025360.00366.73347.92353.29352.6785,200
Jan 6, 2025344.42357.50344.42357.25356.6280,900
Jan 3, 2025337.00347.77337.00343.98343.3858,900
Jan 2, 2025331.64341.82331.64337.07336.4858,400
Dec 31, 2024335.50338.66331.93331.93331.3567,500
Dec 30, 2024337.39338.86331.67335.53334.9454,200
Dec 27, 2024354.37355.00339.23340.81340.2163,200
Dec 26, 2024351.03354.14346.91354.14353.5253,700
Dec 24, 2024342.02351.85342.02350.66350.0431,800
Dec 23, 2024342.17345.78337.00344.90344.2952,100
Dec 20, 2024333.00345.50330.10343.53342.93140,700
Dec 19, 2024331.38339.36329.35335.23334.6479,800
Dec 18, 2024343.49345.95325.00326.49325.9245,700
Dec 17, 2024345.68349.66339.21340.21339.6166,100
Dec 16, 2024344.28352.91344.28349.23348.6266,800
Dec 13, 2024345.00351.89341.30344.89344.2885,500
Dec 12, 2024341.06352.42330.00346.60345.9999,200
Dec 11, 2024337.76343.50336.20342.06341.46183,800
Dec 10, 2024327.57339.06327.57332.89332.3070,900
Dec 9, 2024344.62344.62322.86328.97328.3991,500
Dec 6, 2024342.22347.60335.20344.56343.9594,600
Dec 5, 2024341.00345.53333.51341.20340.6086,800
Dec 4, 2024361.08366.34338.07339.18338.58113,500
Dec 3, 2024347.83357.42346.47357.42356.7975,900
Dec 2, 2024346.00352.51339.99351.67351.0585,500
Nov 29, 2024357.70358.77344.25346.49345.8855,600
Nov 27, 2024356.85357.26347.64352.51351.8956,900
Nov 26, 2024359.34363.59355.68356.51355.8867,600
Nov 25, 2024362.44366.00354.62362.72362.08105,100
Nov 22, 2024348.95361.60347.47358.48357.8578,600
Nov 21, 2024343.15353.70340.00345.72345.11100,400
Nov 20, 2024343.99344.53335.00340.99340.3970,900
Nov 19, 2024335.22347.73333.67343.99343.3966,000
Nov 18, 2024 0.6 Dividend
Nov 18, 2024338.11343.78332.94335.22334.6367,600
Nov 15, 2024340.11344.16334.18335.14333.9583,500
Nov 14, 2024336.60345.72336.01343.12341.9091,500
Nov 13, 2024350.16355.31336.98337.45336.2594,700
Nov 12, 2024340.35352.91335.00349.48348.24131,600
Nov 11, 2024316.99340.78315.05340.35339.14166,000
Nov 8, 2024283.47319.12280.17312.91311.80199,900
Nov 7, 2024254.32262.64254.32261.26260.3374,100
Nov 6, 2024266.65268.53249.94252.10251.21107,400
Nov 5, 2024260.66263.30245.00260.66259.74123,600
Nov 4, 2024270.41279.00265.80265.80264.8691,800
Nov 1, 2024266.47272.85265.86270.41269.4569,200
Oct 31, 2024263.53269.96260.46265.69264.7588,900
Oct 30, 2024261.69265.28260.17262.36261.4343,900
Oct 29, 2024255.87262.73255.00262.73261.8041,500
Oct 28, 2024259.75261.88257.28258.61257.6944,400
Oct 25, 2024253.15259.03253.15255.92255.0164,200
Oct 24, 2024255.57258.41251.85251.86250.9742,100
Oct 23, 2024252.01254.30250.02253.67252.7740,300
Oct 22, 2024253.63255.14249.55251.59250.7056,700
Oct 21, 2024252.07256.44251.93254.84253.9450,400
Oct 18, 2024250.00253.97249.90251.45250.5643,300
Oct 17, 2024248.90249.80245.43249.80248.9143,300
Oct 16, 2024243.53248.75243.53248.38247.5088,800
Oct 15, 2024242.42245.39239.33240.85240.0058,600
Oct 14, 2024235.96243.23235.96241.52240.6651,700
Oct 11, 2024233.80238.48233.80235.70234.8655,600
Oct 10, 2024236.13236.13230.98233.14232.3161,100
Oct 9, 2024232.95237.99231.74237.99237.1551,000
Oct 8, 2024223.81231.98223.81231.61230.7941,900
Oct 7, 2024225.88226.27220.41223.83223.0457,000
Oct 4, 2024229.57231.00224.81226.39225.5940,800
Oct 3, 2024225.85227.96223.52225.40224.6043,000
Oct 2, 2024222.69229.24222.00228.24227.4355,300
Oct 1, 2024220.93223.60215.62223.60222.8178,300
Sep 30, 2024219.75222.69218.99221.72220.9367,200
Sep 27, 2024223.94223.94218.87219.93219.1535,000
Sep 26, 2024219.95223.63218.73220.55219.7763,200
Sep 25, 2024219.16219.98215.39216.10215.3344,900
Sep 24, 2024220.11221.22218.34219.96219.1850,400
Sep 23, 2024217.88220.89216.45219.63218.8559,000
Sep 20, 2024211.91217.56211.90217.28216.51189,800
Sep 19, 2024213.24215.64212.00213.80213.0458,800
Sep 18, 2024207.20214.00205.74207.65206.9153,600
Sep 17, 2024206.49208.89204.16207.16206.4366,400
Sep 16, 2024201.47204.47201.27204.42203.7036,000
Sep 13, 2024202.48205.86201.89202.69201.9748,300
Sep 12, 2024200.00201.50198.08201.31200.6043,700
Sep 11, 2024192.38199.05192.11198.82198.1247,300
Sep 10, 2024192.26194.45190.43194.27193.5867,300
Sep 9, 2024189.76193.50189.76191.33190.6554,600
Sep 6, 2024191.00194.31186.40189.40188.7341,800
Sep 5, 2024189.84192.60189.84191.79191.1142,700
Sep 4, 2024195.00195.00188.24189.42188.7589,200
Sep 3, 2024 0.6 Dividend
Sep 3, 2024192.51198.25191.12195.38194.69107,700
Aug 30, 2024196.37199.76190.92193.52192.24104,900
Aug 29, 2024190.20194.79188.86194.43193.1487,600
Aug 28, 2024186.00190.25185.72188.66187.4185,200
Aug 27, 2024202.00202.10184.00184.83183.60120,500
Aug 26, 2024200.00210.00197.00205.86204.49136,100
Aug 23, 2024167.00194.59165.50193.99192.70160,400
Aug 22, 2024181.43181.43176.38176.63175.4648,900
Aug 21, 2024179.79181.13177.00181.04179.8419,500
Aug 20, 2024179.04179.77176.88178.05176.8729,100
Aug 19, 2024178.35179.25177.27179.09177.9052,300
Aug 16, 2024176.48178.48176.48177.68176.5032,700
Aug 15, 2024179.64181.36177.01177.63176.4548,800
Aug 14, 2024176.70178.75174.35174.65173.4928,100
Aug 13, 2024172.27178.41172.27176.69175.5256,500
Aug 12, 2024174.56174.56169.88171.04169.9176,800
Aug 9, 2024175.78175.97171.81174.13172.9733,600
Aug 8, 2024168.74174.69167.72174.05172.9060,300
Aug 7, 2024171.11172.08166.04166.27165.1751,900
Aug 6, 2024168.44170.26164.60167.82166.7135,300
Aug 5, 2024159.69167.78156.94166.96165.8573,800
Aug 2, 2024169.11172.08166.58171.61170.4753,800
Aug 1, 2024184.48187.65173.88176.05174.8848,600
Jul 31, 2024179.00189.09177.80185.57184.3460,800
Jul 30, 2024178.33178.75175.70177.00175.8360,100
Jul 29, 2024176.41177.85173.69176.96175.7963,300
Jul 26, 2024176.81179.01175.07176.32175.1557,000
Jul 25, 2024166.26176.24165.56173.28172.1381,500
Jul 24, 2024169.24170.19164.87165.41164.3141,700
Jul 23, 2024167.80171.95167.80170.70169.5728,400
Jul 22, 2024166.78169.29165.00168.94167.8229,200
Jul 19, 2024165.68166.18163.09165.39164.2937,700
Jul 18, 2024170.58172.77166.26166.78165.6743,600
Jul 17, 2024171.07175.00170.45172.27171.1364,000
Jul 16, 2024167.76174.96167.76173.59172.44111,800
Jul 15, 2024166.10169.42163.90166.76165.65107,500
Jul 12, 2024162.25167.04162.25164.27163.1872,600
Jul 11, 2024153.49162.55153.49161.04159.97134,800
Jul 10, 2024151.57152.58149.45151.53150.5245,700
Jul 9, 2024151.53151.93148.55151.77150.7666,700
Jul 8, 2024147.48153.10147.48151.45150.4594,200
Jul 5, 2024147.57147.89145.35147.13146.1539,400
Jul 3, 2024149.19149.67147.53148.19147.2120,700
Jul 2, 2024147.81149.11147.36148.51147.5240,300
Jul 1, 2024146.00148.70145.78147.28146.3046,700
Jun 28, 2024143.31145.96142.46145.66144.69112,900
Jun 27, 2024143.98146.42143.23143.33142.3850,400
Jun 26, 2024141.58144.19141.58143.83142.8832,900
Jun 25, 2024141.31143.48140.26142.76141.8139,100
Jun 24, 2024144.00145.50141.28141.74140.8049,700
Jun 21, 2024140.35143.49139.06143.49142.5464,300
Jun 20, 2024143.35144.94139.48140.07139.1466,700
Jun 18, 2024146.79147.58143.91144.83143.8759,600
Jun 17, 2024142.80146.63142.72146.44145.4749,200
Jun 14, 2024144.58144.58141.76143.65142.7037,300
Jun 13, 2024145.90146.36143.02146.12145.1547,100
Jun 12, 2024150.27151.50145.13146.57145.6059,500
Jun 11, 2024142.69146.03141.73146.00145.0352,100
Jun 10, 2024144.00145.96143.39144.53143.57117,200
Jun 7, 2024146.29147.01144.28144.88143.9261,000
Jun 6, 2024149.45149.63147.42148.81147.8249,000
Jun 5, 2024144.53150.93143.82149.91148.92123,400
Jun 4, 2024145.13145.70142.78144.27143.3196,700
Jun 3, 2024145.05146.90141.70146.88145.9172,600
May 31, 2024144.06144.82142.37143.16142.2154,000
May 30, 2024142.00144.10142.00143.04142.0942,300
May 29, 2024142.56143.16141.14141.56140.6251,100
May 28, 2024146.27147.20142.85144.68143.7283,000
May 24, 2024147.13147.13144.17145.55144.5852,000
May 23, 2024152.00152.00143.46145.28144.3279,200
May 22, 2024150.29152.55148.86152.06151.0578,400
May 21, 2024147.76151.66147.13151.39150.3982,700
May 20, 2024145.72149.21145.57148.91147.92112,000
May 17, 2024 0.6 Dividend
May 17, 2024142.21147.10141.00146.37145.40102,500

Related Tickers

SATS EchoStar Corporation
23.39
+2.14%
 
ZBRA Zebra Technologies Corporation
300.62
+0.76%
 
LITE Lumentum Holdings Inc.
77.95
+0.24%
 
JNPR Juniper Networks, Inc.
36.05
-0.58%
 
MSI Motorola Solutions, Inc.
424.18
-0.33%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.47
+0.12%
 
COMM CommScope Holding Company, Inc.
5.88
+2.98%
 
HPE Hewlett Packard Enterprise Company
17.75
+0.74%
 
CIEN Ciena Corporation
81.24
+1.80%
 
ASTS AST SpaceMobile, Inc.
26.66
+1.60%