Ubiquiti Networks Inc (UI) Historical Stock Data
176.32 ↑3.04 (1.75%)
As of July 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, UI is up 0.64% a day on average. There have been 18 days where Ubiquiti Networks Inc closed green and 12 days where UI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 176.81 | 176.32 | ↓$0.49 (-0.28%) | 175.07 | 179.01 | 56.99K |
| 2024-07-25 | 166.26 | 173.28 | ↑$7.02 (4.22%) | 165.56 | 176.24 | 81.46K |
| 2024-07-24 | 169.24 | 165.41 | ↓$3.83 (-2.26%) | 164.87 | 170.19 | 41.67K |
| 2024-07-23 | 167.80 | 170.70 | ↑$2.90 (1.73%) | 167.80 | 171.95 | 28.40K |
| 2024-07-22 | 166.78 | 168.94 | ↑$2.16 (1.30%) | 165.00 | 169.29 | 29.18K |
| 2024-07-19 | 165.68 | 165.39 | ↓$0.29 (-0.18%) | 163.09 | 166.18 | 37.75K |
| 2024-07-18 | 170.58 | 166.78 | ↓$3.80 (-2.23%) | 166.26 | 172.77 | 43.58K |
| 2024-07-17 | 171.07 | 172.27 | ↑$1.20 (0.70%) | 170.45 | 175.00 | 64K |
| 2024-07-16 | 167.76 | 173.59 | ↑$5.83 (3.48%) | 167.76 | 174.96 | 111.75K |
| 2024-07-15 | 166.10 | 166.76 | ↑$0.66 (0.40%) | 163.90 | 169.42 | 107.50K |
| 2024-07-12 | 162.25 | 164.27 | ↑$2.02 (1.24%) | 162.25 | 167.04 | 72.60K |
| 2024-07-11 | 153.49 | 161.04 | ↑$7.55 (4.92%) | 153.49 | 162.55 | 134.80K |
| 2024-07-10 | 151.57 | 151.53 | ↓$0.04 (-0.03%) | 149.45 | 152.58 | 45.65K |
| 2024-07-09 | 151.53 | 151.77 | ↑$0.24 (0.16%) | 148.55 | 151.93 | 66.66K |
| 2024-07-08 | 147.48 | 151.45 | ↑$3.97 (2.69%) | 147.48 | 153.10 | 94.17K |
| 2024-07-05 | 147.57 | 147.13 | ↓$0.44 (-0.30%) | 145.35 | 147.89 | 39.37K |
| 2024-07-03 | 149.19 | 148.19 | ↓$1.00 (-0.67%) | 147.53 | 149.67 | 20.73K |
| 2024-07-02 | 147.81 | 148.51 | ↑$0.70 (0.47%) | 147.36 | 149.11 | 40.26K |
| 2024-07-01 | 146.00 | 147.28 | ↑$1.28 (0.88%) | 145.78 | 148.70 | 46.66K |
| 2024-06-28 | 143.31 | 145.66 | ↑$2.35 (1.64%) | 142.46 | 145.96 | 112.90K |
| 2024-06-27 | 143.98 | 143.33 | ↓$0.65 (-0.45%) | 143.23 | 146.42 | 50.41K |
| 2024-06-26 | 141.58 | 143.83 | ↑$2.25 (1.59%) | 141.58 | 144.19 | 33.05K |
| 2024-06-25 | 141.31 | 142.76 | ↑$1.45 (1.03%) | 140.26 | 143.48 | 39.10K |
| 2024-06-24 | 144.00 | 141.74 | ↓$2.26 (-1.57%) | 141.28 | 145.50 | 49.71K |
| 2024-06-21 | 140.35 | 143.49 | ↑$3.14 (2.24%) | 139.06 | 143.49 | 64.26K |
| 2024-06-20 | 143.35 | 140.07 | ↓$3.28 (-2.29%) | 139.48 | 144.94 | 66.75K |
| 2024-06-18 | 146.79 | 144.83 | ↓$1.96 (-1.34%) | 143.91 | 147.58 | 59.64K |
| 2024-06-17 | 142.80 | 146.44 | ↑$3.64 (2.55%) | 142.72 | 146.63 | 49.20K |
| 2024-06-14 | 144.58 | 143.65 | ↓$0.93 (-0.64%) | 141.76 | 144.58 | 37.30K |
| 2024-06-13 | 145.90 | 146.12 | ↑$0.22 (0.15%) | 143.02 | 146.36 | 47.06K |
Create an account or log in to view more rows.
$UI BUY BUY BUY BUY
$UI watch this fly!!!!
$UI a comeback is always more fun than an all out win!!!!
$UI this sell-off is meh.
$UI soon
$UI very nice
$UI Burn burn burn
$UI just fucking go already jeesh
$UI taking off soon
$UI let’s ride