Ubiquiti Networks (UI)
NYSE:UI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
775.00
795.00
765.02
779.92
779.92
+0.24%
68,090
0.69
Mar 26, 2026
825.00
833.74
775.00
778.09
778.09
-7.27%
93,056
0.95
Mar 25, 2026
854.00
854.00
834.17
839.05
839.05
+0.55%
79,407
0.81
Mar 24, 2026
809.00
842.00
801.00
834.48
834.48
+3.10%
120,483
1.25
Mar 23, 2026
774.95
814.92
774.00
809.36
809.36
+5.76%
79,209
0.83
Mar 20, 2026
790.75
790.75
755.44
765.27
765.27
-3.65%
91,843
0.97
Mar 19, 2026
774.19
802.82
757.84
794.23
794.23
+1.19%
63,202
0.66
Mar 18, 2026
793.99
810.00
777.00
784.88
784.88
-0.46%
83,906
0.86
Mar 17, 2026
770.63
792.00
761.00
788.52
788.52
+1.64%
97,995
1.01
Mar 16, 2026
765.24
787.02
765.24
775.79
775.79
+2.10%
69,395
0.72
Mar 13, 2026
759.80
775.00
748.86
759.84
759.84
+1.33%
70,061
0.72
Mar 12, 2026
755.08
766.46
735.10
749.88
749.88
-2.09%
99,993
1.04
Mar 11, 2026
762.28
777.70
757.41
765.86
765.86
-0.48%
114,388
1.19
Mar 10, 2026
764.98
779.47
764.22
769.58
769.58
+2.27%
62,529
0.65
Mar 09, 2026
731.38
758.34
727.19
752.49
752.49
+0.41%
79,481
0.82
Mar 06, 2026
755.20
773.43
743.29
749.40
749.40
-3.21%
56,365
0.58
Mar 05, 2026
781.62
786.99
743.11
774.25
774.25
-3.02%
75,554
0.78
Mar 04, 2026
776.69
803.47
768.93
798.38
798.38
+4.73%
96,858
1.00
Mar 03, 2026
772.00
780.51
731.30
762.35
762.35
-4.52%
138,770
1.43
Mar 02, 2026
755.03
799.16
755.03
798.47
798.47
+4.10%
103,564
1.07
Feb 27, 2026
760.57
773.89
750.93
766.99
766.99
+0.81%
74,884
0.76
Feb 26, 2026
754.17
764.18
725.50
760.84
760.84
+0.72%
85,487
0.86
Feb 25, 2026
761.02
767.80
746.00
755.43
755.43
-0.43%
100,092
1.01
Feb 24, 2026
728.00
767.52
728.00
758.69
758.69
+4.46%
93,522
0.96
Feb 23, 2026
742.05
753.00
723.24
726.30
726.30
-3.20%
102,719
1.05
Feb 20, 2026
723.18
754.87
716.00
750.32
750.32
+4.39%
142,676
1.46
Feb 19, 2026
706.52
729.60
692.09
718.74
718.74
+1.64%
111,949
1.15
Feb 18, 2026
692.31
718.40
692.31
707.15
707.15
+1.67%
133,454
1.33
Feb 17, 2026
704.17
708.38
687.71
695.55
695.55
-3.30%
66,000
0.65
Feb 16, 2026
710.00
736.52
695.99
720.06
719.26
0.00%
0
0.00
Feb 13, 2026
710.00
736.52
695.99
720.06
719.26
+1.98%
92,785
0.89
Feb 12, 2026
712.72
725.28
688.78
706.08
705.30
-0.99%
92,914
0.88
Feb 11, 2026
727.50
728.00
701.41
713.11
712.32
-0.74%
123,210
1.16
Feb 10, 2026
719.89
731.14
704.55
718.46
717.66
+0.85%
132,968
1.24
Feb 09, 2026
617.57
715.00
617.57
712.38
711.59
+14.47%
203,072
1.91
Feb 06, 2026
605.00
635.00
541.41
622.33
621.64
+8.04%
243,318
2.32
Feb 05, 2026
540.00
583.00
540.00
576.00
575.36
+5.06%
225,964
2.15
Feb 04, 2026
571.48
579.51
541.88
548.24
547.63
-3.68%
92,909
0.85
Feb 03, 2026
552.41
575.13
541.00
569.16
568.53
+4.46%
82,233
0.73
Feb 02, 2026
542.50
556.71
541.96
544.84
544.23
-1.19%
110,959
0.98
Jan 30, 2026
560.73
580.00
544.26
551.42
550.81
-2.64%
143,925
1.28
Jan 29, 2026
554.23
569.62
544.29
566.38
565.75
+2.10%
83,057
0.73
Jan 28, 2026
551.70
561.55
545.40
554.74
554.12
+1.47%
84,058
0.73
Jan 27, 2026
535.80
549.89
525.71
546.68
546.07
-0.42%
123,559
1.05
Jan 26, 2026
548.40
557.19
535.66
548.99
548.38
+0.16%
113,261
0.94
Jan 23, 2026
559.89
559.89
541.32
548.10
547.49
-2.55%
73,621
0.59
Jan 22, 2026
555.92
570.24
552.00
562.45
561.83
+3.19%
124,814
1.00
Jan 21, 2026
567.07
567.07
526.48
545.05
544.44
-3.18%
132,533
1.05
Jan 20, 2026
534.65
572.00
530.01
562.94
562.31
+2.28%
140,170
1.12
Jan 19, 2026
558.96
560.87
547.00
550.39
549.78
0.00%
0
0.00
Rows: