NYSE - Delayed Quote USD

Ubiquiti Inc. (UI)

146.37 +4.92 (+3.48%)
At close: May 17 at 4:00 PM EDT
146.35 -0.02 (-0.01%)
After hours: May 17 at 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 142.21 147.10 141.00 146.37 146.37 102,500
May 17, 2024 0.60 Dividend
May 16, 2024 140.52 142.08 138.74 142.05 141.45 85,500
May 15, 2024 138.00 140.18 134.72 140.12 139.53 95,500
May 14, 2024 138.43 140.61 135.95 137.25 136.67 172,200
May 13, 2024 128.07 135.86 128.07 134.97 134.40 169,900
May 10, 2024 118.65 127.27 116.59 127.19 126.65 197,100
May 9, 2024 115.00 117.55 115.00 116.69 116.20 60,000
May 8, 2024 112.73 115.38 112.30 114.50 114.02 45,800
May 7, 2024 113.34 115.58 112.99 113.73 113.25 50,400
May 6, 2024 111.53 112.79 110.32 112.47 111.99 80,200
May 3, 2024 113.56 115.79 110.68 111.20 110.73 97,900
May 2, 2024 111.31 112.00 109.00 111.63 111.16 65,300
May 1, 2024 107.58 112.00 107.07 109.87 109.41 154,900
Apr 30, 2024 107.20 108.94 106.99 107.58 107.13 106,800
Apr 29, 2024 108.89 109.98 108.19 108.96 108.50 75,400
Apr 26, 2024 108.39 110.75 108.14 108.30 107.84 68,200
Apr 25, 2024 107.39 108.41 106.39 107.83 107.37 67,000
Apr 24, 2024 106.01 109.70 106.01 108.77 108.31 82,600
Apr 23, 2024 104.71 107.79 104.71 106.04 105.59 72,700
Apr 22, 2024 106.61 107.48 104.46 105.43 104.98 94,800
Apr 19, 2024 104.87 107.71 104.51 106.67 106.22 60,800
Apr 18, 2024 105.56 106.38 104.24 104.97 104.53 80,900
Apr 17, 2024 107.64 107.82 105.88 106.07 105.62 81,500
Apr 16, 2024 107.03 107.48 105.26 106.93 106.48 89,900
Apr 15, 2024 109.01 109.60 106.47 106.47 106.02 69,200
Apr 12, 2024 111.00 112.48 108.25 108.28 107.82 73,000
Apr 11, 2024 112.64 112.98 111.32 112.61 112.13 52,700
Apr 10, 2024 115.09 115.09 111.10 112.32 111.85 93,100
Apr 9, 2024 112.93 118.27 112.04 118.27 117.77 84,000
Apr 8, 2024 108.32 112.03 108.32 111.95 111.48 107,100
Apr 5, 2024 109.01 109.01 106.09 106.69 106.24 77,400
Apr 4, 2024 110.50 111.83 108.65 109.68 109.22 85,200
Apr 3, 2024 110.00 111.24 108.33 108.65 108.19 91,900
Apr 2, 2024 114.16 114.16 110.21 110.65 110.18 61,900
Apr 1, 2024 116.26 117.02 114.30 115.14 114.65 106,900
Mar 28, 2024 115.71 117.66 115.46 115.85 115.36 56,300
Mar 27, 2024 112.33 116.37 112.16 115.92 115.43 61,600
Mar 26, 2024 113.60 113.83 111.17 111.17 110.70 60,200
Mar 25, 2024 114.95 115.51 111.66 113.29 112.81 73,200
Mar 22, 2024 113.91 114.27 111.38 114.07 113.59 60,100
Mar 21, 2024 111.72 115.05 111.62 114.05 113.57 83,100
Mar 20, 2024 108.00 111.90 107.14 111.42 110.95 74,300
Mar 19, 2024 108.99 110.23 108.23 108.53 108.07 75,800
Mar 18, 2024 111.24 111.24 108.94 109.11 108.65 65,700
Mar 15, 2024 108.51 111.15 108.32 110.89 110.42 226,700
Mar 14, 2024 112.99 114.38 108.52 109.40 108.94 78,400
Mar 13, 2024 115.98 116.80 112.00 113.66 113.18 86,300
Mar 12, 2024 117.51 117.51 114.73 115.89 115.40 65,600
Mar 11, 2024 115.68 118.96 115.68 117.52 117.02 73,900
Mar 8, 2024 120.09 120.85 115.85 117.02 116.53 78,600
Mar 7, 2024 114.26 119.07 114.26 119.07 118.57 73,600
Mar 6, 2024 114.08 116.35 113.40 113.77 113.29 80,100
Mar 5, 2024 111.27 115.18 108.69 113.24 112.76 151,600
Mar 4, 2024 117.67 117.67 107.87 111.27 110.80 234,400
Mar 1, 2024 117.04 119.62 115.50 118.11 117.61 151,600
Feb 29, 2024 120.00 120.85 116.04 117.18 116.69 89,700
Feb 28, 2024 120.14 121.34 117.35 117.84 117.34 69,500
Feb 27, 2024 122.06 122.47 116.55 121.83 121.32 207,700
Feb 26, 2024 120.09 122.34 119.25 119.77 119.26 74,600
Feb 23, 2024 123.04 123.04 120.20 120.98 120.47 87,400
Feb 22, 2024 125.60 127.09 122.37 123.67 123.15 87,700
Feb 21, 2024 126.48 126.89 123.82 124.94 124.41 58,900
Feb 20, 2024 124.64 128.31 123.84 127.25 126.71 103,100
Feb 16, 2024 0.60 Dividend
Feb 16, 2024 125.82 128.71 124.48 126.81 126.27 82,900
Feb 15, 2024 123.35 128.22 123.30 128.17 127.03 68,600
Feb 14, 2024 122.23 123.67 120.46 122.94 121.85 103,000
Feb 13, 2024 122.40 122.71 118.55 119.82 118.76 105,200
Feb 12, 2024 116.62 129.19 116.62 128.57 127.43 118,000
Feb 9, 2024 123.62 136.20 116.88 117.30 116.26 223,200
Feb 8, 2024 127.01 128.62 126.28 127.13 126.00 53,100
Feb 7, 2024 127.86 128.10 126.08 126.94 125.81 53,200
Feb 6, 2024 126.87 128.23 126.87 127.80 126.66 52,500
Feb 5, 2024 128.23 128.88 126.15 126.39 125.27 79,300
Feb 2, 2024 128.12 129.88 126.32 128.76 127.62 65,800
Feb 1, 2024 126.97 129.12 125.40 128.77 127.63 67,700
Jan 31, 2024 127.84 130.22 125.19 125.74 124.62 77,800
Jan 30, 2024 132.17 132.17 129.23 129.23 128.08 81,700
Jan 29, 2024 130.47 133.98 128.91 133.64 132.45 102,500
Jan 26, 2024 132.19 134.25 130.41 131.58 130.41 101,300
Jan 25, 2024 130.74 132.40 130.07 130.91 129.75 123,200
Jan 24, 2024 132.00 132.00 128.62 128.91 127.76 71,300
Jan 23, 2024 131.21 131.99 129.11 130.37 129.21 81,800
Jan 22, 2024 126.34 129.64 125.43 129.30 128.15 100,900
Jan 19, 2024 126.61 126.64 123.83 125.48 124.37 102,600
Jan 18, 2024 126.72 127.03 124.03 127.03 125.90 54,600
Jan 17, 2024 125.00 125.63 123.01 125.50 124.38 68,900
Jan 16, 2024 127.70 127.70 125.21 125.73 124.61 84,100
Jan 12, 2024 132.20 133.61 128.26 128.26 127.12 107,600
Jan 11, 2024 132.50 132.50 129.40 130.95 129.79 93,900
Jan 10, 2024 132.02 132.40 130.70 132.14 130.97 58,800
Jan 9, 2024 132.50 133.21 130.89 132.02 130.85 62,300
Jan 8, 2024 128.51 134.43 128.51 133.93 132.74 60,600
Jan 5, 2024 126.37 130.37 126.32 128.80 127.66 87,000
Jan 4, 2024 129.33 130.44 126.35 127.77 126.63 141,600
Jan 3, 2024 134.69 134.69 129.63 130.10 128.94 112,500
Jan 2, 2024 138.37 139.76 136.73 137.14 135.92 69,500
Dec 29, 2023 142.39 143.41 139.02 139.56 138.32 114,200
Dec 28, 2023 141.00 143.62 140.17 143.37 142.10 137,700
Dec 27, 2023 140.86 142.83 140.49 142.06 140.80 98,100
Dec 26, 2023 139.28 142.65 138.60 141.83 140.57 97,400
Dec 22, 2023 138.97 140.15 137.81 139.49 138.25 86,900
Dec 21, 2023 136.49 138.61 136.02 138.28 137.05 87,500
Dec 20, 2023 139.66 140.56 134.71 135.06 133.86 85,700
Dec 19, 2023 135.52 138.74 135.52 138.49 137.26 78,800
Dec 18, 2023 136.22 136.22 130.85 134.72 133.52 87,200
Dec 15, 2023 139.51 139.97 135.63 136.27 135.06 195,400
Dec 14, 2023 135.00 139.05 135.00 138.33 137.10 110,600
Dec 13, 2023 125.01 134.21 125.01 132.41 131.23 317,000
Dec 12, 2023 124.60 126.85 122.32 125.73 124.61 102,200
Dec 11, 2023 122.55 124.61 119.54 124.61 123.50 148,900
Dec 8, 2023 121.43 123.82 120.26 122.86 121.77 91,300
Dec 7, 2023 115.95 120.96 115.30 120.20 119.13 99,300
Dec 6, 2023 112.13 116.50 111.43 115.60 114.57 140,800
Dec 5, 2023 114.13 114.13 110.49 110.72 109.74 101,100
Dec 4, 2023 116.23 117.67 113.71 114.41 113.39 102,200
Dec 1, 2023 112.12 117.29 110.52 117.28 116.24 106,400
Nov 30, 2023 117.17 117.17 112.18 112.26 111.26 159,300
Nov 29, 2023 117.34 120.20 116.03 116.65 115.61 121,000
Nov 28, 2023 114.54 116.94 113.39 115.88 114.85 92,800
Nov 27, 2023 115.24 115.38 112.50 114.96 113.94 102,400
Nov 24, 2023 114.25 116.16 114.01 116.16 115.13 33,500
Nov 22, 2023 114.82 116.40 114.22 115.06 114.04 85,100
Nov 21, 2023 119.64 119.64 114.27 114.27 113.25 95,900
Nov 20, 2023 118.82 119.41 117.86 119.41 118.35 96,800
Nov 17, 2023 116.84 119.72 115.61 118.82 117.76 92,000
Nov 16, 2023 118.75 118.94 114.65 115.85 114.82 91,300
Nov 15, 2023 114.66 120.32 114.65 120.30 119.23 94,700
Nov 14, 2023 108.63 113.99 108.63 113.55 112.54 131,600
Nov 13, 2023 106.18 107.02 105.30 106.14 105.20 74,400
Nov 10, 2023 0.60 Dividend
Nov 10, 2023 105.35 107.94 103.27 107.49 106.53 84,500
Nov 9, 2023 107.80 107.89 105.33 105.82 104.29 116,100
Nov 8, 2023 109.76 110.85 107.66 107.79 106.23 98,800
Nov 7, 2023 106.89 111.09 104.70 109.77 108.18 145,800
Nov 6, 2023 105.76 109.09 103.00 106.40 104.86 176,700
Nov 3, 2023 115.50 118.92 104.09 106.35 104.81 472,900
Nov 2, 2023 121.93 124.79 120.46 124.62 122.81 102,900
Nov 1, 2023 121.74 121.74 119.17 119.25 117.52 103,200
Oct 31, 2023 120.00 122.39 118.09 121.45 119.69 63,800
Oct 30, 2023 117.60 120.15 115.61 118.68 116.96 78,000
Oct 27, 2023 115.50 117.79 113.62 116.67 114.98 75,600
Oct 26, 2023 113.17 116.62 112.95 115.18 113.51 63,900
Oct 25, 2023 115.00 117.34 112.29 113.58 111.93 101,200
Oct 24, 2023 116.50 117.83 115.00 115.27 113.60 54,000
Oct 23, 2023 117.02 118.30 115.65 116.14 114.46 81,100
Oct 20, 2023 116.05 118.52 115.14 116.77 115.08 75,400
Oct 19, 2023 117.65 118.27 116.22 116.89 115.19 86,300
Oct 18, 2023 120.75 121.08 116.98 118.14 116.43 69,700
Oct 17, 2023 118.36 122.27 118.09 122.10 120.33 115,400
Oct 16, 2023 116.91 121.00 116.91 120.41 118.66 74,700
Oct 13, 2023 116.51 117.59 114.12 115.81 114.13 111,800
Oct 12, 2023 119.57 119.57 115.71 117.48 115.78 124,500
Oct 11, 2023 127.25 127.25 118.63 119.47 117.74 136,800
Oct 10, 2023 122.54 126.70 122.54 126.53 124.69 132,200
Oct 9, 2023 126.04 126.42 120.99 121.66 119.90 98,600
Oct 6, 2023 122.79 128.15 121.10 126.75 124.91 171,300
Oct 5, 2023 132.81 134.41 118.45 124.58 122.77 246,000
Oct 4, 2023 138.04 138.97 133.39 134.21 132.26 119,600
Oct 3, 2023 141.07 141.88 136.27 136.85 134.86 76,100
Oct 2, 2023 144.92 145.23 140.68 141.43 139.38 56,200
Sep 29, 2023 145.13 147.94 144.10 145.30 143.19 50,700
Sep 28, 2023 139.99 145.12 139.93 143.24 141.16 70,700
Sep 27, 2023 140.11 140.97 137.36 139.48 137.46 61,900
Sep 26, 2023 141.82 142.57 138.58 139.25 137.23 58,100
Sep 25, 2023 143.52 144.82 141.74 142.76 140.69 52,300
Sep 22, 2023 146.53 146.86 143.59 144.10 142.01 54,200
Sep 21, 2023 146.93 147.80 144.40 145.37 143.26 93,700
Sep 20, 2023 152.93 153.99 148.49 148.50 146.35 64,700
Sep 19, 2023 155.01 155.29 151.72 152.59 150.38 67,200
Sep 18, 2023 158.67 159.71 155.62 155.69 153.43 58,400
Sep 15, 2023 159.94 161.59 158.55 159.92 157.60 122,000
Sep 14, 2023 157.75 161.70 157.37 160.86 158.53 60,500
Sep 13, 2023 161.36 161.36 156.43 157.03 154.75 75,800
Sep 12, 2023 164.63 165.81 161.13 161.94 159.59 81,100
Sep 11, 2023 169.35 169.49 165.52 165.74 163.34 80,200
Sep 8, 2023 168.41 169.14 165.53 167.26 164.83 46,000
Sep 7, 2023 174.36 174.36 167.47 168.43 165.99 102,500
Sep 6, 2023 174.61 179.07 174.61 175.73 173.18 79,100
Sep 5, 2023 177.01 177.01 174.05 174.55 172.02 72,200
Sep 1, 2023 0.60 Dividend
Sep 1, 2023 176.58 178.50 174.72 177.28 174.71 45,700
Aug 31, 2023 173.49 177.85 173.25 175.03 171.90 70,000
Aug 30, 2023 170.70 173.01 170.05 171.99 168.91 65,200
Aug 29, 2023 171.08 173.33 168.96 171.35 168.29 74,500
Aug 28, 2023 175.00 176.06 167.76 169.08 166.06 161,000
Aug 25, 2023 157.73 181.19 152.50 177.59 174.41 413,900
Aug 24, 2023 160.23 160.23 153.38 153.97 151.22 124,100
Aug 23, 2023 156.83 159.72 156.83 159.13 156.28 60,200
Aug 22, 2023 157.57 157.57 155.87 156.46 153.66 45,900
Aug 21, 2023 158.65 159.27 156.80 156.97 154.16 55,300
Aug 18, 2023 155.90 160.68 155.16 158.65 155.81 57,600
Aug 17, 2023 158.00 158.79 156.79 157.51 154.69 63,800
Aug 16, 2023 162.29 162.66 156.79 157.18 154.37 90,800
Aug 15, 2023 165.00 165.31 162.06 162.78 159.87 51,400
Aug 14, 2023 166.05 166.05 164.00 165.22 162.27 38,400
Aug 11, 2023 167.00 167.68 163.51 166.93 163.94 56,900
Aug 10, 2023 167.67 171.34 167.67 168.12 165.11 48,500
Aug 9, 2023 169.91 169.91 167.12 167.36 164.37 45,500
Aug 8, 2023 168.44 171.91 166.20 170.25 167.21 54,600
Aug 7, 2023 172.18 172.70 169.23 170.53 167.48 71,600
Aug 4, 2023 171.02 175.31 170.53 171.99 168.91 45,100
Aug 3, 2023 174.74 174.74 169.98 171.21 168.15 60,800
Aug 2, 2023 174.33 176.61 172.51 175.72 172.58 78,300
Aug 1, 2023 177.00 178.25 176.09 176.16 173.01 61,400
Jul 31, 2023 176.55 178.40 176.07 177.65 174.47 47,600
Jul 28, 2023 180.00 180.00 174.56 176.10 172.95 85,500
Jul 27, 2023 182.78 184.00 179.08 179.44 176.23 46,600
Jul 26, 2023 182.76 184.23 179.48 180.91 177.67 69,600
Jul 25, 2023 184.72 185.00 181.20 182.93 179.66 50,200
Jul 24, 2023 183.88 185.52 183.44 184.39 181.09 56,600
Jul 21, 2023 187.17 188.67 178.54 183.37 180.09 87,300
Jul 20, 2023 185.91 189.33 183.50 185.87 182.55 104,600
Jul 19, 2023 179.99 186.74 179.99 185.89 182.57 98,800
Jul 18, 2023 180.53 181.01 178.38 179.68 176.47 55,600
Jul 17, 2023 181.54 182.56 179.22 180.71 177.48 67,400
Jul 14, 2023 186.47 188.12 180.08 181.71 178.46 120,900
Jul 13, 2023 184.44 188.70 184.41 187.31 183.96 69,600
Jul 12, 2023 184.02 186.31 180.04 183.07 179.80 125,000
Jul 11, 2023 178.19 180.63 177.09 180.63 177.40 60,900
Jul 10, 2023 177.70 180.03 175.03 177.33 174.16 85,100
Jul 7, 2023 173.90 180.31 173.90 177.54 174.37 60,000
Jul 6, 2023 174.16 175.59 171.02 175.02 171.89 66,100
Jul 5, 2023 174.96 177.25 173.11 176.27 173.12 94,900
Jul 3, 2023 176.97 178.60 174.50 175.65 172.51 47,100
Jun 30, 2023 174.23 178.18 173.58 175.75 172.61 76,600
Jun 29, 2023 173.35 174.59 172.38 173.28 170.18 59,700
Jun 28, 2023 176.73 176.73 172.04 173.34 170.24 66,900
Jun 27, 2023 174.23 178.26 173.77 176.73 173.57 65,400
Jun 26, 2023 170.63 175.20 170.63 173.58 170.48 59,200
Jun 23, 2023 173.71 173.89 168.24 171.05 167.99 166,100
Jun 22, 2023 172.80 175.78 171.29 175.48 172.34 89,700
Jun 21, 2023 179.27 179.27 172.26 172.85 169.76 107,700
Jun 20, 2023 186.00 188.02 180.00 180.44 177.21 106,500
Jun 16, 2023 188.91 189.52 184.15 186.30 182.97 150,900
Jun 15, 2023 183.09 188.62 182.43 187.05 183.70 94,800
Jun 14, 2023 180.99 185.83 180.99 183.86 180.57 133,900
Jun 13, 2023 178.97 180.30 176.69 180.12 176.90 109,600
Jun 12, 2023 170.11 178.36 169.63 175.66 172.52 104,700
Jun 9, 2023 169.17 169.30 166.33 168.40 165.39 70,900
Jun 8, 2023 171.21 171.21 165.54 168.51 165.50 83,100
Jun 7, 2023 167.64 171.95 165.61 170.34 167.29 102,700
Jun 6, 2023 162.71 166.34 160.56 166.06 163.09 76,400
Jun 5, 2023 169.50 172.21 162.86 163.33 160.41 82,600
Jun 2, 2023 164.43 170.14 164.15 169.53 166.50 77,800
Jun 1, 2023 163.05 164.00 161.01 162.14 159.24 62,300
May 31, 2023 164.25 164.97 162.26 163.15 160.23 69,300
May 30, 2023 165.45 166.50 162.89 164.96 162.01 76,800
May 26, 2023 162.76 166.78 162.76 164.86 161.91 63,400
May 25, 2023 163.18 165.17 161.95 163.11 160.19 55,800
May 24, 2023 166.70 166.70 160.49 162.09 159.19 101,500
May 23, 2023 171.42 171.42 166.21 167.12 164.13 72,100
May 22, 2023 171.41 172.93 169.69 171.51 168.44 80,900
May 19, 2023 173.01 174.87 171.76 171.80 168.73 80,300
May 18, 2023 171.75 175.32 170.44 173.36 170.26 85,700

Related Tickers

PI Impinj, Inc.
173.40
+2.23%
 
JNPR Juniper Networks, Inc.
34.64
-0.20%
 
ZBRA Zebra Technologies Corporation
317.89
-0.62%
 
EXTR Extreme Networks, Inc.
11.67
-2.59%
 
CIEN Ciena Corporation
48.85
-0.71%
 
CRDO Credo Technology Group Holding Ltd
18.89
-1.10%
 
VSAT Viasat, Inc.
19.00
+2.87%
 
SATS EchoStar Corporation
17.59
+2.81%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.74
+0.88%
 
NTGR NETGEAR, Inc.
12.90
-1.23%