tiprankstipranks
Trending News
More News >
Ubiquiti Networks (UI)
NYSE:UI
US Market
Advertisement

Ubiquiti Networks (UI) Historical Prices

Compare
795 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
744.00
762.92
735.58
762.27
762.27
+2.39%
278,557
1.51
Oct 27, 2025
746.69
754.61
737.25
744.51
744.51
+1.21%
192,734
1.05
Oct 24, 2025
735.14
740.28
719.60
735.63
735.63
+2.89%
177,595
0.97
Oct 23, 2025
695.00
721.43
695.00
714.94
714.94
+3.41%
116,960
0.64
Oct 22, 2025
719.40
722.50
665.76
691.34
691.34
-4.07%
223,178
1.24
Oct 21, 2025
730.00
734.72
709.76
720.65
720.65
-2.07%
133,759
0.75
Oct 20, 2025
758.00
760.51
733.47
735.91
735.91
-1.69%
118,010
0.66
Oct 17, 2025
751.00
757.92
720.05
748.58
748.58
-0.72%
209,578
1.18
Oct 16, 2025
755.10
772.63
752.39
754.00
754.00
+0.50%
188,489
1.07
Oct 15, 2025
760.00
771.50
746.28
750.22
750.22
-0.60%
211,019
1.21
Oct 14, 2025
678.20
773.95
668.00
754.73
754.73
+9.88%
337,507
1.99
Oct 13, 2025
681.57
691.67
665.34
686.85
686.85
+4.86%
241,894
1.45
Oct 10, 2025
697.00
704.31
655.02
655.02
655.02
-5.96%
200,972
1.21
Oct 09, 2025
682.05
705.78
671.67
696.57
696.57
+2.08%
203,385
1.23
Oct 08, 2025
677.88
691.52
672.92
682.35
682.35
+1.57%
123,105
0.74
Oct 07, 2025
667.01
675.56
657.17
671.82
671.82
+1.18%
132,847
0.80
Oct 06, 2025
670.00
680.17
645.00
663.97
663.97
+0.24%
191,036
1.16
Oct 03, 2025
686.09
689.36
660.92
662.37
662.37
-2.28%
169,098
1.04
Oct 02, 2025
680.00
688.00
660.54
677.81
677.81
+0.51%
171,428
1.06
Oct 01, 2025
657.85
676.66
653.88
674.35
674.35
+2.08%
121,188
0.75
Sep 30, 2025
658.25
675.00
644.05
660.58
660.58
+0.36%
374,640
2.36
Sep 29, 2025
665.00
676.25
656.47
658.23
658.23
+1.25%
196,279
1.24
Sep 26, 2025
642.95
654.17
639.03
650.10
650.10
+0.95%
148,688
0.94
Sep 25, 2025
628.42
646.08
623.04
643.96
643.96
+0.85%
163,915
1.04
Sep 24, 2025
651.79
651.94
631.48
638.56
638.56
-2.61%
232,729
1.49
Sep 23, 2025
644.74
657.12
637.61
655.69
655.69
+2.11%
243,967
1.58
Sep 22, 2025
636.00
649.90
636.00
642.14
642.14
+1.02%
150,180
0.98
Sep 19, 2025
626.68
639.05
620.63
635.65
635.65
+1.38%
237,887
1.55
Sep 18, 2025
620.55
627.80
612.39
627.02
627.02
+3.21%
139,047
0.91
Sep 17, 2025
596.21
611.88
590.98
607.54
607.54
+1.61%
137,697
0.90
Sep 16, 2025
617.78
617.78
585.69
597.91
597.91
-2.70%
190,242
1.26
Sep 15, 2025
605.90
620.14
601.70
614.49
614.49
+1.61%
120,010
0.80
Sep 12, 2025
605.17
608.94
593.35
604.78
604.78
-1.32%
158,194
1.06
Sep 11, 2025
605.50
621.10
605.50
612.86
612.86
+1.19%
158,512
1.07
Sep 10, 2025
600.00
616.18
600.00
605.66
605.66
+1.16%
150,449
1.02
Sep 09, 2025
586.12
599.61
580.00
598.70
598.70
+2.60%
131,728
0.90
Sep 08, 2025
579.00
588.68
577.21
583.53
583.53
+1.12%
156,157
1.07
Sep 05, 2025
572.68
577.05
559.78
577.05
577.05
+2.11%
138,252
0.96
Sep 04, 2025
552.00
567.59
549.22
565.13
565.13
+3.70%
182,090
1.28
Sep 03, 2025
528.80
546.26
524.37
544.97
544.97
+3.11%
213,724
1.52
Sep 02, 2025
513.48
528.80
511.00
528.52
528.52
+0.23%
268,477
1.95
Aug 29, 2025
533.70
535.20
523.70
528.13
527.33
-0.63%
278,624
2.07
Aug 28, 2025
526.10
532.29
511.39
532.29
531.48
+1.68%
333,623
2.56
Aug 27, 2025
539.27
543.99
518.76
524.31
523.52
-1.88%
187,142
1.46
Aug 26, 2025
520.07
537.06
520.07
535.15
534.34
+3.09%
260,220
2.07
Aug 25, 2025
513.01
525.66
507.24
519.89
519.10
+2.05%
404,470
3.36
Aug 22, 2025
452.56
514.00
440.00
510.23
509.46
+30.84%
701,942
6.37
Aug 21, 2025
391.59
399.00
384.81
390.57
389.98
-0.87%
167,098
1.53
Aug 20, 2025
387.79
396.81
380.00
394.58
393.98
+1.63%
167,678
1.53
Aug 19, 2025
400.00
402.66
388.39
388.83
388.24
-3.93%
96,355
0.88
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis