The highest closing price for Ubiquiti Networks (UI) last month was $776.52, on November 5. It was down 26% for the month. The latest price is $558.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $574.96 | $583.85 | $572.00 | $583.09 | 63,424 |
November 26 2025 | $573.44 | $585.94 | $568.83 | $574.92 | 106,806 |
November 25 2025 | $560.42 | $574.00 | $548.00 | $570.81 | 115,357 |
November 24 2025 | $530.50 | $560.01 | $530.50 | $556.40 | 108,499 |
November 21 2025 | $516.00 | $534.85 | $505.73 | $530.62 | 296,731 |
November 20 2025 | $550.00 | $559.53 | $509.71 | $515.44 | 131,357 |
November 19 2025 | $532.04 | $553.48 | $532.04 | $535.07 | 152,151 |
November 18 2025 | $537.23 | $549.50 | $527.00 | $532.10 | 159,577 |
November 17 2025 | $554.68 | $565.66 | $536.63 | $541.50 | 167,788 |
November 14 2025 | $539.03 | $569.18 | $538.11 | $557.76 | 157,219 |
November 13 2025 | $580.41 | $585.16 | $543.56 | $556.85 | 173,250 |
November 12 2025 | $582.51 | $587.16 | $567.33 | $583.97 | 160,000 |
November 11 2025 | $580.32 | $592.55 | $569.32 | $580.54 | 161,879 |
November 10 2025 | $631.91 | $635.96 | $584.54 | $588.59 | 236,032 |
November 07 2025 | $699.00 | $700.71 | $605.73 | $611.31 | 381,700 |
November 06 2025 | $780.03 | $787.94 | $738.07 | $758.48 | 267,614 |
November 05 2025 | $758.91 | $788.87 | $756.92 | $776.52 | 119,271 |
November 04 2025 | $749.16 | $771.39 | $732.60 | $758.32 | 123,878 |
November 03 2025 | $788.04 | $802.44 | $770.21 | $773.08 | 148,351 |
Daily pricing data for Ubiquiti Networks dates back to 10/14/2011, and may be incomplete.
