Ubiquiti Networks Inc (UI) Historical Stock Data
310.27 ↑0.67 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UI is down -0.24% 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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 309.40 | 310.27 | ↑$0.87 (0.28%) | 304.86 | 312.58 | 63.19K |
| 2025-03-27 | 317.70 | 309.60 | ↓$8.10 (-2.55%) | 308.00 | 317.70 | 52.71K |
| 2025-03-26 | 322.60 | 314.30 | ↓$8.30 (-2.57%) | 310.52 | 323.49 | 84.61K |
| 2025-03-25 | 332.91 | 322.62 | ↓$10.29 (-3.09%) | 320.35 | 335.84 | 60.05K |
| 2025-03-24 | 327.25 | 332.96 | ↑$5.71 (1.74%) | 320.62 | 337.81 | 87.32K |
| 2025-03-21 | 315.15 | 316.60 | ↑$1.45 (0.46%) | 315.15 | 321.37 | 146.68K |
| 2025-03-20 | 315.62 | 319.55 | ↑$3.93 (1.25%) | 315.62 | 324.01 | 61.10K |
| 2025-03-19 | 315.37 | 320.19 | ↑$4.82 (1.53%) | 315.37 | 322.19 | 75.76K |
| 2025-03-18 | 313.23 | 315.36 | ↑$2.13 (0.68%) | 310.00 | 318.49 | 71.66K |
| 2025-03-17 | 316.99 | 319.30 | ↑$2.31 (0.73%) | 315.88 | 322.78 | 60.53K |
| 2025-03-14 | 309.98 | 319.08 | ↑$9.10 (2.94%) | 309.98 | 322.41 | 83.53K |
| 2025-03-13 | 308.25 | 303.85 | ↓$4.40 (-1.43%) | 297.59 | 308.26 | 81.52K |
| 2025-03-12 | 312.13 | 308.76 | ↓$3.37 (-1.08%) | 304.84 | 317.54 | 96.42K |
| 2025-03-11 | 300.08 | 302.58 | ↑$2.50 (0.83%) | 298.00 | 309.00 | 108.26K |
| 2025-03-10 | 312.31 | 300.93 | ↓$11.38 (-3.64%) | 294.12 | 312.77 | 104.26K |
| 2025-03-07 | 316.79 | 320.75 | ↑$3.96 (1.25%) | 303.88 | 320.76 | 113.32K |
| 2025-03-06 | 325.48 | 314.86 | ↓$10.62 (-3.26%) | 311.50 | 329.48 | 84.98K |
| 2025-03-05 | 326.43 | 332.89 | ↑$6.46 (1.98%) | 322.87 | 332.89 | 77.59K |
| 2025-03-04 | 320.52 | 323.23 | ↑$2.71 (0.85%) | 313.99 | 330.68 | 115.07K |
| 2025-03-03 | 343.00 | 328.68 | ↓$14.32 (-4.17%) | 324.96 | 345.78 | 137.06K |
| 2025-02-28 | 330.10 | 341.69 | ↑$11.59 (3.51%) | 327.48 | 343.00 | 90.58K |
| 2025-02-27 | 339.98 | 332.66 | ↓$7.32 (-2.15%) | 329.72 | 343.39 | 87.86K |
| 2025-02-26 | 328.94 | 339.93 | ↑$10.99 (3.34%) | 328.30 | 344.01 | 91.78K |
| 2025-02-25 | 319.70 | 323.43 | ↑$3.73 (1.17%) | 311.13 | 324.56 | 83.89K |
| 2025-02-24 | 318.80 | 318.15 | ↓$0.65 (-0.20%) | 306.10 | 323.36 | 102.38K |
| 2025-02-21 | 338.12 | 319.98 | ↓$18.14 (-5.36%) | 319.97 | 338.44 | 78.23K |
| 2025-02-20 | 340.79 | 337.39 | ↓$3.40 (-1.00%) | 326.19 | 342.88 | 129.82K |
| 2025-02-19 | 334.43 | 341.86 | ↑$7.43 (2.22%) | 330.59 | 343.26 | 92.82K |
| 2025-02-18 | 341.59 | 337.41 | ↓$4.18 (-1.22%) | 333.81 | 346.00 | 105.68K |
| 2025-02-14 | 342.19 | 341.22 | ↓$0.97 (-0.28%) | 341.00 | 347.56 | 62.96K |
Create an account or log in to view more rows.
$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
$UI shorting it
$UI BUY BUY BUY BUY
$UI watch this fly!!!!