Ubiquiti Networks Inc (UI) Historical Stock Data
542.54 ↓15.85 (-2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UI is down -0.81% a day on average. There have been 16 days where Ubiquiti Networks Inc closed green and 14 days where UI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 558.78 | 542.54 | ↓$16.24 (-2.91%) | 540.03 | 560.93 | 80.93K |
| 2025-12-16 | 552.93 | 558.39 | ↑$5.46 (0.99%) | 548.00 | 560.65 | 61.72K |
| 2025-12-15 | 569.70 | 555.13 | ↓$14.57 (-2.56%) | 550.00 | 571.99 | 75.67K |
| 2025-12-12 | 578.95 | 561.30 | ↓$17.65 (-3.05%) | 549.69 | 580.58 | 90.83K |
| 2025-12-11 | 584.28 | 584.85 | ↑$0.57 (0.10%) | 563.74 | 587.70 | 104.74K |
| 2025-12-10 | 586.00 | 584.24 | ↓$1.76 (-0.30%) | 571.68 | 595.00 | 109.06K |
| 2025-12-09 | 578.93 | 583.85 | ↑$4.92 (0.85%) | 577.28 | 587.00 | 49.67K |
| 2025-12-08 | 585.58 | 581.67 | ↓$3.91 (-0.67%) | 575.00 | 594.99 | 92.89K |
| 2025-12-05 | 570.00 | 577.92 | ↑$7.92 (1.39%) | 561.00 | 579.71 | 79.47K |
| 2025-12-04 | 556.64 | 568.48 | ↑$11.84 (2.13%) | 551.07 | 579.64 | 120.91K |
| 2025-12-03 | 557.05 | 563.70 | ↑$6.65 (1.19%) | 540.17 | 563.87 | 109.79K |
| 2025-12-02 | 575.34 | 559.60 | ↓$15.74 (-2.74%) | 549.00 | 579.92 | 205.53K |
| 2025-12-01 | 569.10 | 564.92 | ↓$4.18 (-0.73%) | 555.53 | 574.90 | 152.52K |
| 2025-11-28 | 574.96 | 583.09 | ↑$8.13 (1.41%) | 572.00 | 583.85 | 63.42K |
| 2025-11-26 | 573.44 | 574.92 | ↑$1.48 (0.26%) | 568.83 | 585.94 | 106.81K |
| 2025-11-25 | 560.42 | 570.81 | ↑$10.39 (1.85%) | 548.00 | 574.00 | 115.31K |
| 2025-11-24 | 530.50 | 556.40 | ↑$25.90 (4.88%) | 530.50 | 560.01 | 108.50K |
| 2025-11-21 | 516.00 | 530.62 | ↑$14.62 (2.83%) | 505.73 | 534.85 | 296.73K |
| 2025-11-20 | 550.00 | 515.44 | ↓$34.56 (-6.28%) | 509.71 | 559.53 | 131.36K |
| 2025-11-19 | 532.04 | 535.07 | ↑$3.03 (0.57%) | 532.04 | 553.48 | 152.15K |
| 2025-11-18 | 537.23 | 532.10 | ↓$5.13 (-0.95%) | 527.00 | 549.50 | 159.58K |
| 2025-11-17 | 554.68 | 541.50 | ↓$13.18 (-2.38%) | 536.63 | 565.66 | 167.74K |
| 2025-11-14 | 539.80 | 558.56 | ↑$18.76 (3.48%) | 538.88 | 570.00 | 157.20K |
| 2025-11-13 | 581.24 | 557.65 | ↓$23.59 (-4.06%) | 544.34 | 586.00 | 173.24K |
| 2025-11-12 | 583.35 | 584.81 | ↑$1.46 (0.25%) | 568.14 | 588.00 | 159.99K |
| 2025-11-11 | 581.15 | 581.37 | ↑$0.22 (0.04%) | 570.14 | 593.40 | 161.88K |
| 2025-11-10 | 632.82 | 589.43 | ↓$43.39 (-6.86%) | 585.38 | 636.88 | 236.02K |
| 2025-11-07 | 700.00 | 612.19 | ↓$87.81 (-12.54%) | 606.67 | 701.71 | 380.30K |
| 2025-11-06 | 781.15 | 759.57 | ↓$21.58 (-2.76%) | 740.80 | 789.07 | 255.12K |
| 2025-11-05 | 760.00 | 777.63 | ↑$17.63 (2.32%) | 758.01 | 790.00 | 119.22K |
Create an account or log in to view more rows.
$UI buy
$UI Green by EOD guarentee
$UI There is nothing wrong with a decent pullback
$UI out of the way
$UI super bullish
$UI 5 minute looks sexy
$UI what’s next bulls
$UI has just been halted from trading.
$UI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$UI R-E-L-A-X Green is coming