Ubiquiti Networks Inc (UI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 575.00 | 575.00 | 565.26 | 566.27 | -0.17% | 67,900 |
| 2026-08-06 | 563.06 | 574.66 | 561.46 | 567.22 | -0.33% | 86,600 |
| 2026-08-05 | 562.99 | 575.00 | 556.23 | 569.12 | +1.63% | 78,100 |
| 2026-08-04 | 560.23 | 572.28 | 555.36 | 560.00 | +2.07% | 112,000 |
| 2026-08-03 | 552.67 | 563.75 | 540.01 | 548.66 | -1.41% | 80,000 |
| 2026-07-31 | 542.69 | 560.00 | 542.03 | 556.52 | +4.37% | 95,000 |
| 2026-07-30 | 535.92 | 542.00 | 529.80 | 533.23 | +1.98% | 78,900 |
| 2026-07-29 | 529.36 | 535.92 | 518.89 | 522.87 | -2.22% | 56,200 |
| 2026-07-28 | 533.02 | 537.66 | 524.08 | 534.72 | -0.91% | 69,700 |
| 2026-07-27 | 535.89 | 540.72 | 525.69 | 539.61 | +2.65% | 71,500 |
| 2026-07-24 | 526.89 | 536.90 | 521.68 | 525.70 | -0.69% | 54,500 |
| 2026-07-23 | 527.90 | 542.52 | 526.67 | 529.36 | -1.51% | 64,400 |
| 2026-07-22 | 531.56 | 543.96 | 531.56 | 537.50 | +0.29% | 90,200 |
| 2026-07-21 | 540.80 | 548.71 | 528.69 | 535.94 | +0.66% | 146,500 |
| 2026-07-20 | 548.02 | 554.48 | 526.97 | 532.41 | -2.48% | 123,000 |
| 2026-07-17 | 528.99 | 552.44 | 526.17 | 545.95 | +0.37% | 98,200 |
| 2026-07-16 | 533.99 | 544.09 | 528.13 | 543.92 | +0.25% | 79,400 |
| 2026-07-15 | 558.26 | 563.46 | 530.94 | 542.54 | -1.27% | 77,300 |
| 2026-07-14 | 548.78 | 553.21 | 528.93 | 549.51 | +1.64% | 94,200 |
| 2026-07-13 | 546.40 | 553.72 | 538.69 | 540.67 | -1.87% | 84,400 |
| 2026-07-10 | 541.16 | 551.00 | 539.59 | 550.99 | +1.20% | 65,200 |
| 2026-07-09 | 537.30 | 544.72 | 528.21 | 544.43 | +3.19% | 60,500 |
| 2026-07-08 | 524.22 | 533.88 | 521.90 | 527.59 | +0.34% | 80,900 |
| 2026-07-07 | 526.81 | 534.05 | 518.02 | 525.82 | -2.16% | 96,200 |
| 2026-07-06 | 525.00 | 548.85 | 525.00 | 537.42 | +2.29% | 158,800 |
| 2026-07-02 | 531.46 | 542.62 | 517.54 | 525.38 | -2.05% | 104,000 |
| 2026-07-01 | 529.37 | 550.47 | 524.96 | 536.38 | +0.44% | 99,300 |
| 2026-06-30 | 543.72 | 551.50 | 532.02 | 534.03 | -2.14% | 96,785 |
| 2026-06-29 | 522.60 | 551.40 | 520.06 | 545.72 | +3.68% | 189,213 |
| 2026-06-26 | 545.03 | 545.03 | 524.19 | 526.33 | -2.73% | 130,700 |
| 2026-06-25 | 554.76 | 561.87 | 534.01 | 541.10 | -1.62% | 118,300 |
| 2026-06-24 | 561.00 | 570.68 | 549.16 | 550.00 | -2.31% | 129,300 |
| 2026-06-23 | 560.64 | 575.79 | 551.48 | 563.03 | -2.83% | 94,500 |
| 2026-06-22 | 589.48 | 592.00 | 573.38 | 579.45 | -1.70% | 112,800 |
| 2026-06-18 | 577.89 | 593.42 | 570.00 | 589.46 | +4.73% | 201,200 |
| 2026-06-17 | 563.83 | 573.38 | 553.90 | 562.82 | +0.83% | 115,100 |
| 2026-06-16 | 573.97 | 576.95 | 555.68 | 558.16 | -2.88% | 126,300 |
| 2026-06-15 | 607.54 | 610.05 | 572.43 | 574.74 | -2.38% | 101,500 |
| 2026-06-12 | 587.80 | 602.66 | 579.36 | 588.73 | +1.20% | 100,100 |
| 2026-06-11 | 566.58 | 584.61 | 560.93 | 581.77 | +4.34% | 111,600 |
| 2026-06-10 | 559.00 | 572.00 | 548.00 | 557.55 | -1.11% | 130,200 |
| 2026-06-09 | 580.00 | 590.20 | 541.69 | 563.78 | -1.57% | 125,200 |
| 2026-06-08 | 572.93 | 590.23 | 565.33 | 572.77 | +0.96% | 165,100 |
| 2026-06-05 | 565.97 | 578.34 | 561.00 | 567.33 | -2.40% | 92,700 |
| 2026-06-04 | 561.44 | 584.47 | 559.00 | 581.30 | +0.90% | 78,600 |
| 2026-06-03 | 581.24 | 587.00 | 560.71 | 576.13 | -2.11% | 102,700 |
| 2026-06-02 | 583.48 | 595.99 | 566.45 | 588.57 | +2.28% | 244,300 |
| 2026-06-01 | 575.00 | 598.50 | 568.20 | 575.45 | -1.44% | 125,900 |
| 2026-05-29 | 594.50 | 603.77 | 575.50 | 583.86 | -1.87% | 139,200 |
| 2026-05-28 | 606.65 | 611.50 | 592.25 | 595.01 | -2.44% | 87,000 |
| 2026-05-27 | 619.05 | 623.67 | 595.01 | 609.90 | +0.29% | 142,500 |
| 2026-05-26 | 621.09 | 621.09 | 591.00 | 608.16 | -0.43% | 172,500 |
| 2026-05-22 | 590.62 | 621.13 | 586.80 | 610.81 | +4.18% | 189,400 |
| 2026-05-21 | 590.22 | 599.35 | 578.94 | 586.31 | -2.15% | 129,800 |
| 2026-05-20 | 592.18 | 605.00 | 579.95 | 599.21 | +2.62% | 153,534 |
| 2026-05-19 | 590.00 | 605.00 | 575.14 | 583.90 | -3.33% | 151,403 |
| 2026-05-18 | 625.00 | 625.00 | 592.42 | 604.00 | -3.09% | 175,119 |
| 2026-05-15 | 641.09 | 647.00 | 622.70 | 623.25 | -5.57% | 147,900 |
| 2026-05-14 | 668.05 | 684.99 | 639.64 | 660.01 | -0.72% | 143,700 |
| 2026-05-13 | 703.49 | 707.00 | 664.00 | 664.77 | -5.50% | 173,500 |
| 2026-05-12 | 737.01 | 743.47 | 690.00 | 703.49 | -4.75% | 194,300 |
| 2026-05-11 | 823.20 | 835.75 | 728.19 | 738.61 | -12.29% | 269,400 |
| 2026-05-08 | 870.00 | 901.86 | 790.01 | 842.10 | -9.13% | 255,900 |
| 2026-05-07 | 1015.93 | 1021.43 | 910.00 | 926.69 | -9.88% | 208,900 |
| 2026-05-06 | 1020.54 | 1031.53 | 987.96 | 1028.31 | +1.32% | 110,800 |
| 2026-05-05 | 1007.82 | 1028.69 | 1001.00 | 1014.90 | +1.08% | 59,000 |
| 2026-05-04 | 1031.70 | 1032.36 | 1000.76 | 1004.08 | -1.54% | 40,400 |
| 2026-05-01 | 1022.98 | 1038.38 | 1009.38 | 1019.75 | +0.76% | 56,700 |
| 2026-04-30 | 990.00 | 1024.33 | 967.45 | 1012.01 | +4.22% | 64,000 |
| 2026-04-29 | 969.00 | 979.33 | 953.14 | 971.00 | +0.70% | 77,300 |
| 2026-04-28 | 988.38 | 1000.73 | 935.00 | 964.26 | -4.47% | 136,600 |
| 2026-04-27 | 1028.25 | 1028.25 | 991.39 | 1009.43 | -2.31% | 60,800 |
| 2026-04-24 | 1049.97 | 1062.50 | 1024.42 | 1033.33 | -0.44% | 50,100 |
| 2026-04-23 | 1010.00 | 1063.02 | 991.00 | 1037.87 | +3.30% | 79,400 |
| 2026-04-22 | 1040.00 | 1080.99 | 986.35 | 1004.73 | -2.21% | 193,900 |
| 2026-04-21 | 1091.27 | 1099.99 | 994.95 | 1027.44 | -5.00% | 244,300 |
| 2026-04-20 | 1093.40 | 1093.40 | 1070.87 | 1081.57 | -0.27% | 67,200 |
| 2026-04-17 | 1046.44 | 1088.18 | 1045.01 | 1084.50 | +4.37% | 86,000 |
| 2026-04-16 | 998.65 | 1044.61 | 980.00 | 1039.13 | +3.24% | 112,000 |
| 2026-04-15 | 985.08 | 1010.80 | 951.88 | 1006.56 | +1.50% | 183,600 |
| 2026-04-14 | 968.00 | 991.66 | 934.96 | 991.66 | +4.27% | 139,000 |
| 2026-04-13 | 917.41 | 951.04 | 910.00 | 951.04 | +2.74% | 86,500 |
| 2026-04-10 | 919.95 | 931.60 | 903.62 | 925.70 | +2.04% | 75,400 |
| 2026-04-09 | 900.00 | 913.90 | 882.96 | 907.23 | +0.75% | 63,900 |
| 2026-04-08 | 878.67 | 914.36 | 871.19 | 900.50 | +7.60% | 134,600 |
| 2026-04-07 | 830.00 | 850.19 | 823.52 | 836.90 | -0.38% | 77,300 |
| 2026-04-06 | 845.00 | 851.99 | 833.46 | 840.12 | -0.09% | 85,100 |
| 2026-04-02 | 790.00 | 851.55 | 790.00 | 840.90 | +2.18% | 71,600 |
| 2026-04-01 | 809.07 | 837.52 | 806.74 | 822.99 | +4.14% | 81,800 |
| 2026-03-31 | 753.03 | 791.43 | 747.37 | 790.29 | +7.24% | 93,200 |
| 2026-03-30 | 792.31 | 792.31 | 720.09 | 736.95 | -5.51% | 94,300 |
| 2026-03-27 | 775.00 | 795.00 | 765.02 | 779.92 | +0.24% | 68,100 |
| 2026-03-26 | 825.00 | 833.74 | 775.00 | 778.09 | -7.27% | 93,100 |
| 2026-03-25 | 854.00 | 854.00 | 834.17 | 839.05 | +0.55% | 79,400 |
| 2026-03-24 | 809.00 | 842.00 | 801.00 | 834.48 | +3.10% | 120,500 |
| 2026-03-23 | 774.95 | 814.92 | 774.00 | 809.36 | +5.76% | 80,300 |
| 2026-03-20 | 790.75 | 790.75 | 755.44 | 765.27 | -3.65% | 91,800 |
| 2026-03-19 | 774.19 | 802.82 | 757.84 | 794.23 | +1.19% | 63,800 |
| 2026-03-18 | 793.99 | 810.00 | 777.00 | 784.88 | -0.46% | 83,900 |
| 2026-03-17 | 770.63 | 792.00 | 761.00 | 788.52 | +1.64% | 98,000 |
| 2026-03-16 | 765.24 | 787.02 | 765.24 | 775.79 | +2.10% | 69,400 |
| 2026-03-13 | 759.80 | 775.00 | 748.86 | 759.84 | +1.33% | 70,100 |
| 2026-03-12 | 755.08 | 766.46 | 735.10 | 749.88 | -2.09% | 100,000 |
| 2026-03-11 | 762.28 | 777.70 | 757.41 | 765.86 | -0.48% | 114,400 |
| 2026-03-10 | 764.98 | 779.47 | 764.22 | 769.58 | +2.27% | 64,700 |
| 2026-03-09 | 731.38 | 758.34 | 727.19 | 752.49 | +0.41% | 79,500 |
| 2026-03-06 | 755.20 | 773.43 | 743.29 | 749.40 | -3.21% | 56,400 |
| 2026-03-05 | 781.62 | 786.99 | 743.11 | 774.25 | -3.02% | 75,500 |
| 2026-03-04 | 776.69 | 803.47 | 768.93 | 798.38 | +4.73% | 96,600 |
| 2026-03-03 | 772.00 | 780.51 | 731.30 | 762.35 | -4.52% | 138,800 |
| 2026-03-02 | 755.03 | 799.16 | 755.03 | 798.47 | +4.10% | 103,500 |
| 2026-02-27 | 760.57 | 773.89 | 750.93 | 766.99 | +0.81% | 74,900 |
| 2026-02-26 | 754.17 | 764.18 | 725.50 | 760.84 | +0.72% | 85,500 |
| 2026-02-25 | 761.02 | 767.80 | 746.00 | 755.43 | -0.43% | 100,000 |
| 2026-02-24 | 728.00 | 767.52 | 728.00 | 758.69 | +4.46% | 93,500 |
| 2026-02-23 | 742.05 | 753.00 | 723.24 | 726.30 | -3.20% | 102,700 |
| 2026-02-20 | 723.18 | 754.87 | 716.00 | 750.32 | +4.39% | 142,700 |
| 2026-02-19 | 706.52 | 729.60 | 692.09 | 718.74 | +1.64% | 111,900 |
| 2026-02-18 | 692.31 | 718.40 | 692.31 | 707.15 | +1.67% | 133,400 |
| 2026-02-17 | 704.17 | 708.38 | 687.71 | 695.55 | -3.40% | 65,800 |
| 2026-02-13 | 710.00 | 736.52 | 695.99 | 720.06 | +1.98% | 92,800 |
| 2026-02-12 | 712.72 | 725.28 | 688.78 | 706.08 | -0.99% | 92,900 |
| 2026-02-11 | 727.50 | 728.00 | 701.41 | 713.11 | -0.74% | 123,200 |
| 2026-02-10 | 719.89 | 731.14 | 704.55 | 718.46 | +0.85% | 132,600 |
| 2026-02-09 | 617.57 | 715.00 | 617.57 | 712.38 | +14.47% | 203,000 |
| 2026-02-06 | 605.00 | 635.00 | 541.41 | 622.33 | +8.04% | 243,100 |
| 2026-02-05 | 540.00 | 583.00 | 540.00 | 576.00 | +5.06% | 226,000 |
| 2026-02-04 | 571.48 | 579.51 | 541.88 | 548.24 | -3.68% | 92,900 |
| 2026-02-03 | 552.41 | 575.13 | 541.00 | 569.16 | +4.46% | 82,200 |
| 2026-02-02 | 542.50 | 556.71 | 541.96 | 544.84 | -1.19% | 111,000 |
| 2026-01-30 | 560.73 | 580.00 | 544.26 | 551.42 | -2.64% | 143,900 |
| 2026-01-29 | 554.23 | 569.62 | 544.29 | 566.38 | +2.10% | 83,100 |
| 2026-01-28 | 551.70 | 561.55 | 545.40 | 554.74 | +1.47% | 84,100 |
| 2026-01-27 | 535.80 | 549.89 | 525.71 | 546.68 | -0.42% | 123,400 |
| 2026-01-26 | 548.40 | 557.19 | 535.66 | 548.99 | +0.16% | 113,200 |
| 2026-01-23 | 559.89 | 559.89 | 541.32 | 548.10 | -2.55% | 73,600 |
| 2026-01-22 | 555.92 | 570.24 | 552.00 | 562.45 | +3.19% | 124,800 |
| 2026-01-21 | 567.07 | 567.07 | 526.48 | 545.05 | -3.18% | 132,500 |
| 2026-01-20 | 534.65 | 572.00 | 530.01 | 562.94 | +2.28% | 140,200 |
| 2026-01-16 | 558.96 | 560.87 | 547.00 | 550.39 | -0.57% | 72,100 |
| 2026-01-15 | 568.53 | 570.85 | 551.91 | 553.52 | -0.81% | 89,200 |
| 2026-01-14 | 587.00 | 591.64 | 557.23 | 558.04 | -4.93% | 88,500 |
| 2026-01-13 | 584.95 | 601.88 | 575.46 | 587.00 | +1.14% | 113,500 |
| 2026-01-12 | 556.70 | 583.63 | 556.13 | 580.38 | +3.66% | 135,000 |
| 2026-01-09 | 552.79 | 563.47 | 543.11 | 559.91 | +1.95% | 99,200 |
| 2026-01-08 | 558.02 | 559.09 | 540.00 | 549.20 | -2.53% | 106,500 |
| 2026-01-07 | 569.64 | 569.64 | 555.20 | 563.47 | -1.07% | 84,100 |
| 2026-01-06 | 565.00 | 570.58 | 547.71 | 569.57 | +0.93% | 98,400 |
| 2026-01-05 | 574.15 | 579.58 | 556.49 | 564.30 | -0.35% | 80,400 |
| 2026-01-02 | 558.88 | 581.00 | 558.88 | 566.28 | +2.34% | 81,100 |
| 2025-12-31 | 561.75 | 565.07 | 553.34 | 553.35 | -1.47% | 82,200 |
| 2025-12-30 | 568.00 | 572.45 | 560.67 | 561.61 | -0.98% | 84,000 |
| 2025-12-29 | 565.00 | 571.39 | 560.57 | 567.17 | -0.62% | 50,000 |
| 2025-12-26 | 571.52 | 575.10 | 565.00 | 570.72 | -0.09% | 84,700 |
| 2025-12-24 | 567.00 | 575.11 | 566.95 | 571.23 | -0.28% | 31,500 |
| 2025-12-23 | 568.62 | 578.65 | 565.00 | 572.82 | -0.40% | 59,800 |
| 2025-12-22 | 571.65 | 580.49 | 570.76 | 575.14 | +1.86% | 81,300 |
| 2025-12-19 | 550.80 | 565.66 | 546.00 | 564.62 | +2.35% | 207,900 |
| 2025-12-18 | 557.27 | 562.11 | 548.74 | 551.67 | +1.68% | 63,800 |
| 2025-12-17 | 558.78 | 560.93 | 540.03 | 542.54 | -2.84% | 80,900 |
| 2025-12-16 | 552.93 | 560.65 | 548.00 | 558.39 | +0.59% | 61,700 |
| 2025-12-15 | 569.70 | 571.99 | 550.00 | 555.13 | -1.10% | 75,700 |
| 2025-12-12 | 578.95 | 580.58 | 549.69 | 561.30 | -4.03% | 90,800 |
| 2025-12-11 | 584.28 | 587.70 | 563.74 | 584.85 | +0.10% | 104,700 |
| 2025-12-10 | 586.00 | 595.00 | 571.68 | 584.24 | +0.07% | 109,000 |
| 2025-12-09 | 578.93 | 587.00 | 577.28 | 583.85 | +0.37% | 49,700 |
| 2025-12-08 | 585.58 | 594.99 | 575.00 | 581.67 | +0.65% | 92,900 |
| 2025-12-05 | 570.00 | 579.71 | 561.00 | 577.92 | +1.66% | 79,300 |
| 2025-12-04 | 556.64 | 579.64 | 551.07 | 568.48 | +0.85% | 120,900 |
| 2025-12-03 | 557.05 | 563.87 | 540.17 | 563.70 | +0.73% | 109,800 |
| 2025-12-02 | 575.34 | 579.92 | 549.00 | 559.60 | -0.94% | 205,500 |
| 2025-12-01 | 569.10 | 574.90 | 555.53 | 564.92 | -3.12% | 152,500 |
| 2025-11-28 | 574.96 | 583.85 | 572.00 | 583.09 | +1.42% | 63,400 |
| 2025-11-26 | 573.44 | 585.94 | 568.83 | 574.92 | +0.72% | 106,800 |
| 2025-11-25 | 560.42 | 574.00 | 548.00 | 570.81 | +2.59% | 115,300 |
| 2025-11-24 | 530.50 | 560.01 | 530.50 | 556.40 | +4.86% | 108,500 |
| 2025-11-21 | 516.00 | 534.85 | 505.73 | 530.62 | +2.95% | 296,700 |
| 2025-11-20 | 550.00 | 559.53 | 509.71 | 515.44 | -3.67% | 131,300 |
| 2025-11-19 | 532.04 | 553.48 | 532.04 | 535.07 | +0.56% | 152,100 |
| 2025-11-18 | 537.23 | 549.50 | 527.00 | 532.10 | -1.74% | 159,500 |
| 2025-11-17 | 554.68 | 565.66 | 536.63 | 541.50 | -3.05% | 167,700 |
| 2025-11-14 | 539.80 | 570.00 | 538.88 | 558.56 | +0.16% | 157,200 |
| 2025-11-13 | 581.24 | 586.00 | 544.34 | 557.65 | -4.64% | 173,200 |
| 2025-11-12 | 583.35 | 588.00 | 568.14 | 584.81 | +0.59% | 160,000 |
| 2025-11-11 | 581.15 | 593.40 | 570.14 | 581.37 | -1.37% | 161,900 |
| 2025-11-10 | 632.82 | 636.88 | 585.38 | 589.43 | -3.72% | 235,800 |
| 2025-11-07 | 700.00 | 701.71 | 606.60 | 612.19 | -19.40% | 381,300 |
| 2025-11-06 | 781.15 | 789.07 | 739.13 | 759.57 | -2.32% | 267,600 |
| 2025-11-05 | 760.00 | 790.00 | 758.01 | 777.63 | +2.40% | 119,300 |
| 2025-11-04 | 750.23 | 772.50 | 733.65 | 759.41 | -1.91% | 123,900 |
| 2025-11-03 | 789.17 | 803.60 | 771.31 | 774.19 | -1.65% | 148,300 |
| 2025-10-31 | 779.32 | 793.00 | 768.00 | 787.18 | +1.99% | 222,000 |
| 2025-10-30 | 765.34 | 796.28 | 763.11 | 771.84 | -0.22% | 217,700 |
| 2025-10-29 | 765.41 | 780.23 | 757.06 | 773.52 | +1.48% | 327,700 |
| 2025-10-28 | 744.00 | 762.92 | 735.58 | 762.27 | +2.39% | 278,600 |
| 2025-10-27 | 746.69 | 754.61 | 737.25 | 744.51 | +1.21% | 192,700 |
| 2025-10-24 | 735.14 | 740.28 | 719.60 | 735.63 | +2.89% | 177,600 |
| 2025-10-23 | 695.00 | 721.43 | 695.00 | 714.94 | +3.41% | 117,000 |
| 2025-10-22 | 719.40 | 722.50 | 665.76 | 691.34 | -4.07% | 223,200 |
| 2025-10-21 | 730.00 | 734.72 | 709.76 | 720.65 | -2.07% | 133,700 |
| 2025-10-20 | 758.00 | 760.51 | 733.47 | 735.91 | -1.69% | 118,000 |
| 2025-10-17 | 751.00 | 757.92 | 720.05 | 748.58 | -0.72% | 209,600 |
| 2025-10-16 | 755.10 | 772.63 | 752.39 | 754.00 | +0.50% | 188,300 |
| 2025-10-15 | 760.00 | 771.50 | 746.28 | 750.22 | -0.60% | 211,000 |
| 2025-10-14 | 678.20 | 773.95 | 668.00 | 754.73 | +9.88% | 337,500 |
| 2025-10-13 | 681.57 | 691.67 | 665.34 | 686.85 | +4.86% | 241,900 |
| 2025-10-10 | 697.00 | 704.31 | 655.02 | 655.02 | -5.96% | 200,700 |
| 2025-10-09 | 682.05 | 705.78 | 671.67 | 696.57 | +2.08% | 203,300 |
| 2025-10-08 | 677.88 | 691.52 | 672.92 | 682.35 | +1.57% | 123,000 |
| 2025-10-07 | 667.01 | 675.56 | 657.17 | 671.82 | +1.18% | 132,800 |
| 2025-10-06 | 670.00 | 680.17 | 645.00 | 663.97 | +0.24% | 191,000 |
| 2025-10-03 | 686.09 | 689.36 | 660.92 | 662.37 | -2.28% | 169,000 |
| 2025-10-02 | 680.00 | 688.00 | 660.54 | 677.81 | +0.51% | 171,300 |
| 2025-10-01 | 657.85 | 676.66 | 653.88 | 674.35 | +2.08% | 121,000 |
| 2025-09-30 | 658.25 | 675.00 | 644.05 | 660.58 | +0.36% | 374,600 |
| 2025-09-29 | 665.00 | 676.25 | 656.47 | 658.23 | +1.25% | 196,200 |
| 2025-09-26 | 642.95 | 654.17 | 639.03 | 650.10 | +0.95% | 148,300 |
| 2025-09-25 | 628.42 | 646.08 | 623.04 | 643.96 | +0.85% | 163,900 |
| 2025-09-24 | 651.79 | 651.94 | 631.48 | 638.56 | -2.61% | 232,700 |
| 2025-09-23 | 644.74 | 657.12 | 637.61 | 655.69 | +2.11% | 243,900 |
| 2025-09-22 | 636.00 | 649.90 | 636.00 | 642.14 | +1.02% | 150,100 |
| 2025-09-19 | 626.68 | 639.05 | 620.63 | 635.65 | +1.38% | 237,900 |
| 2025-09-18 | 620.55 | 627.80 | 612.39 | 627.02 | +3.21% | 138,700 |
| 2025-09-17 | 596.21 | 611.88 | 590.98 | 607.54 | +1.61% | 137,600 |
| 2025-09-16 | 617.78 | 617.78 | 585.69 | 597.91 | -2.70% | 190,200 |
| 2025-09-15 | 605.90 | 620.14 | 601.70 | 614.49 | +1.61% | 120,000 |
| 2025-09-12 | 605.17 | 608.94 | 593.35 | 604.78 | -1.32% | 158,100 |
| 2025-09-11 | 605.50 | 621.10 | 605.50 | 612.86 | +1.19% | 158,500 |
| 2025-09-10 | 600.00 | 616.18 | 600.00 | 605.66 | +1.16% | 150,400 |
| 2025-09-09 | 586.12 | 599.61 | 580.00 | 598.70 | +2.60% | 131,700 |
| 2025-09-08 | 579.00 | 588.68 | 577.21 | 583.53 | +1.12% | 155,900 |
| 2025-09-05 | 572.68 | 577.05 | 559.78 | 577.05 | +2.11% | 138,200 |
| 2025-09-04 | 552.00 | 567.59 | 549.22 | 565.13 | +3.70% | 182,100 |
| 2025-09-03 | 528.80 | 546.26 | 524.37 | 544.97 | +3.11% | 214,600 |
| 2025-09-02 | 513.48 | 528.80 | 511.00 | 528.52 | +0.07% | 268,500 |
| 2025-08-29 | 533.70 | 535.20 | 523.70 | 528.13 | -0.78% | 278,600 |
| 2025-08-28 | 526.10 | 532.29 | 511.39 | 532.29 | +1.52% | 333,500 |
| 2025-08-27 | 539.27 | 543.99 | 518.76 | 524.31 | -2.03% | 187,100 |
| 2025-08-26 | 520.07 | 537.05 | 520.07 | 535.15 | +2.94% | 260,000 |
| 2025-08-25 | 513.01 | 525.66 | 507.24 | 519.89 | +1.89% | 404,500 |
| 2025-08-22 | 452.56 | 514.00 | 440.00 | 510.23 | +30.64% | 701,900 |
| 2025-08-21 | 391.59 | 399.00 | 384.81 | 390.57 | -1.02% | 167,000 |
| 2025-08-20 | 387.79 | 396.81 | 380.00 | 394.58 | +1.48% | 167,700 |
| 2025-08-19 | 400.00 | 402.66 | 388.39 | 388.83 | -4.08% | 96,300 |
| 2025-08-18 | 400.00 | 408.61 | 398.27 | 405.36 | +0.64% | 114,400 |
| 2025-08-15 | 418.05 | 424.17 | 398.00 | 402.80 | -3.45% | 221,400 |
| 2025-08-14 | 473.99 | 473.99 | 396.71 | 417.19 | -13.89% | 270,400 |
| 2025-08-13 | 481.36 | 488.79 | 474.37 | 484.47 | +1.95% | 79,600 |
| 2025-08-12 | 464.80 | 478.37 | 463.67 | 475.22 | +2.18% | 69,100 |
| 2025-08-11 | 470.00 | 474.00 | 463.44 | 465.09 | -0.88% | 75,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+10.97%). Worst month: May (-6.36%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ubiquiti Networks Inc's (UI) latest close?
566.27 on 2026-08-07, from the Closelook data lake's daily price record.
What is UI's 52-week high and low?
1099.99 high and 380.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ubiquiti Networks Inc's strongest and weakest month historically?
Historically, UI's strongest calendar month has been Aug (average +10.97%) and its weakest May (average -6.36%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.