Singapore markets closed

Ubiquiti Inc. (UI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.30+0.47 (+0.44%)
At close: 04:00PM EDT
108.30 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024108.39110.75108.14108.30108.3068,200
25 Apr 2024107.39108.41106.39107.83107.8367,000
24 Apr 2024106.01109.70106.01108.77108.7782,600
23 Apr 2024104.71107.79104.71106.04106.0472,700
22 Apr 2024106.61107.48104.46105.43105.4394,800
19 Apr 2024104.87107.71104.51106.67106.6760,800
18 Apr 2024105.56106.38104.24104.97104.9780,900
17 Apr 2024107.64107.82105.88106.07106.0781,500
16 Apr 2024107.03107.48105.26106.93106.9389,900
15 Apr 2024109.01109.60106.47106.47106.4769,200
12 Apr 2024111.00112.48108.25108.28108.2873,000
11 Apr 2024112.64112.98111.32112.61112.6152,700
10 Apr 2024115.09115.09111.10112.32112.3293,100
09 Apr 2024112.93118.27112.04118.27118.2784,000
08 Apr 2024108.32112.03108.32111.95111.95107,100
05 Apr 2024109.01109.01106.09106.69106.6977,400
04 Apr 2024110.50111.83108.65109.68109.6885,200
03 Apr 2024110.00111.24108.33108.65108.6591,900
02 Apr 2024114.16114.16110.21110.65110.6561,900
01 Apr 2024116.26117.02114.30115.14115.14106,900
28 Mar 2024115.71117.66115.46115.85115.8556,300
27 Mar 2024112.33116.37112.16115.92115.9261,600
26 Mar 2024113.60113.83111.17111.17111.1760,200
25 Mar 2024114.95115.51111.66113.29113.2973,200
22 Mar 2024113.91114.27111.38114.07114.0760,100
21 Mar 2024111.72115.05111.62114.05114.0583,100
20 Mar 2024108.00111.90107.14111.42111.4274,300
19 Mar 2024108.99110.23108.23108.53108.5375,800
18 Mar 2024111.24111.24108.94109.11109.1165,700
15 Mar 2024108.51111.15108.32110.89110.89226,700
14 Mar 2024112.99114.38108.52109.40109.4078,400
13 Mar 2024115.98116.80112.00113.66113.6686,300
12 Mar 2024117.51117.51114.73115.89115.8965,600
11 Mar 2024115.68118.96115.68117.52117.5273,900
08 Mar 2024120.09120.85115.85117.02117.0278,600
07 Mar 2024114.26119.07114.26119.07119.0773,600
06 Mar 2024114.08116.35113.40113.77113.7780,100
05 Mar 2024111.27115.18108.69113.24113.24151,600
04 Mar 2024117.67117.67107.87111.27111.27234,400
01 Mar 2024117.04119.62115.50118.11118.11151,600
29 Feb 2024120.00120.85116.04117.18117.1889,700
28 Feb 2024120.14121.34117.35117.84117.8469,500
27 Feb 2024122.06122.47116.55121.83121.83207,700
26 Feb 2024120.09122.34119.25119.77119.7774,600
23 Feb 2024123.04123.04120.20120.98120.9887,400
22 Feb 2024125.60127.09122.37123.67123.6787,700
21 Feb 2024126.48126.89123.82124.94124.9458,900
20 Feb 2024124.64128.31123.84127.25127.25103,100
16 Feb 2024125.82128.71124.48126.81126.8182,900
16 Feb 20240.6 Dividend
15 Feb 2024123.35128.22123.30128.17127.5768,600
14 Feb 2024122.23123.67120.46122.94122.36103,000
13 Feb 2024122.40122.71118.55119.82119.26105,200
12 Feb 2024116.62129.19116.62128.57127.97118,000
09 Feb 2024123.62136.20116.88117.30116.75223,200
08 Feb 2024127.01128.62126.28127.13126.5353,100
07 Feb 2024127.86128.10126.08126.94126.3553,200
06 Feb 2024126.87128.23126.87127.80127.2052,500
05 Feb 2024128.23128.88126.15126.39125.8079,300
02 Feb 2024128.12129.88126.32128.76128.1665,800
01 Feb 2024126.97129.12125.40128.77128.1767,700
31 Jan 2024127.84130.22125.19125.74125.1577,800
30 Jan 2024132.17132.17129.23129.23128.6381,700
29 Jan 2024130.47133.98128.91133.64133.01102,500
26 Jan 2024132.19134.25130.41131.58130.96101,300
25 Jan 2024130.74132.40130.07130.91130.30123,200
24 Jan 2024132.00132.00128.62128.91128.3171,300
23 Jan 2024131.21131.99129.11130.37129.7681,800
22 Jan 2024126.34129.64125.43129.30128.69100,900
19 Jan 2024126.61126.64123.83125.48124.89102,600
18 Jan 2024126.72127.03124.03127.03126.4454,600
17 Jan 2024125.00125.63123.01125.50124.9168,900
16 Jan 2024127.70127.70125.21125.73125.1484,100
12 Jan 2024132.20133.61128.26128.26127.66107,600
11 Jan 2024132.50132.50129.40130.95130.3493,900
10 Jan 2024132.02132.40130.70132.14131.5258,800
09 Jan 2024132.50133.21130.89132.02131.4062,300
08 Jan 2024128.51134.43128.51133.93133.3060,600
05 Jan 2024126.37130.37126.32128.80128.2087,000
04 Jan 2024129.33130.44126.35127.77127.17141,600
03 Jan 2024134.69134.69129.63130.10129.49112,500
02 Jan 2024138.37139.76136.73137.14136.5069,500
29 Dec 2023142.39143.41139.02139.56138.91114,200
28 Dec 2023141.00143.62140.17143.37142.70137,700
27 Dec 2023140.86142.83140.49142.06141.3998,100
26 Dec 2023139.28142.65138.60141.83141.1797,400
22 Dec 2023138.97140.15137.81139.49138.8486,900
21 Dec 2023136.49138.61136.02138.28137.6387,500
20 Dec 2023139.66140.56134.71135.06134.4385,700
19 Dec 2023135.52138.74135.52138.49137.8478,800
18 Dec 2023136.22136.22130.85134.72134.0987,200
15 Dec 2023139.51139.97135.63136.27135.63195,400
14 Dec 2023135.00139.05135.00138.33137.68110,600
13 Dec 2023125.01134.21125.01132.41131.79317,000
12 Dec 2023124.60126.85122.32125.73125.14102,200
11 Dec 2023122.55124.61119.54124.61124.03148,900
08 Dec 2023121.43123.82120.26122.86122.2891,300
07 Dec 2023115.95120.96115.30120.20119.6499,300
06 Dec 2023112.13116.50111.43115.60115.06140,800
05 Dec 2023114.13114.13110.49110.72110.20101,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...