Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
4.480
-0.060 (-1.32%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.50 | 4.54 | 4.45 | 4.48 | 4.48 | -1.32% | 29,811 |
| Jul 31, 2025 | 4.60 | 4.66 | 4.51 | 4.54 | 4.54 | -1.73% | 21,878 |
| Jul 30, 2025 | 4.68 | 4.68 | 4.53 | 4.62 | 4.62 | -1.28% | 66,014 |
| Jul 29, 2025 | 4.69 | 4.70 | 4.61 | 4.68 | 4.68 | - | 57,076 |
| Jul 28, 2025 | 4.73 | 4.75 | 4.67 | 4.68 | 4.68 | -1.06% | 18,610 |
| Jul 25, 2025 | 4.74 | 4.74 | 4.67 | 4.73 | 4.73 | 0.85% | 26,473 |
| Jul 24, 2025 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.85% | 18,440 |
| Jul 23, 2025 | 4.73 | 4.86 | 4.64 | 4.73 | 4.73 | 0.64% | 46,544 |
| Jul 22, 2025 | 4.65 | 4.75 | 4.61 | 4.70 | 4.70 | 0.64% | 72,573 |
| Jul 21, 2025 | 4.69 | 4.73 | 4.61 | 4.67 | 4.67 | 0.43% | 23,049 |
| Jul 18, 2025 | 4.69 | 4.70 | 4.61 | 4.65 | 4.65 | -0.43% | 58,648 |
| Jul 17, 2025 | 4.70 | 4.78 | 4.64 | 4.67 | 4.67 | 0.21% | 53,217 |
| Jul 16, 2025 | 4.67 | 4.72 | 4.61 | 4.66 | 4.66 | 1.08% | 41,842 |
| Jul 15, 2025 | 4.80 | 4.87 | 4.61 | 4.61 | 4.61 | -4.55% | 33,722 |
| Jul 14, 2025 | 4.84 | 4.94 | 4.79 | 4.83 | 4.83 | - | 34,918 |
| Jul 11, 2025 | 4.94 | 4.94 | 4.77 | 4.83 | 4.83 | -1.63% | 36,063 |
| Jul 10, 2025 | 4.93 | 4.98 | 4.88 | 4.91 | 4.91 | - | 19,199 |
| Jul 9, 2025 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | 0.41% | 14,489 |
| Jul 8, 2025 | 4.98 | 5.03 | 4.88 | 4.89 | 4.89 | -1.21% | 39,616 |
| Jul 7, 2025 | 5.00 | 5.09 | 4.88 | 4.95 | 4.95 | -1.00% | 32,165 |
| Jul 3, 2025 | 5.06 | 5.06 | 4.93 | 5.00 | 5.00 | -0.60% | 48,402 |
| Jul 2, 2025 | 5.05 | 5.08 | 4.96 | 5.03 | 5.03 | 0.20% | 30,957 |
| Jul 1, 2025 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | -3.83% | 49,377 |
| Jun 30, 2025 | 5.24 | 5.24 | 5.12 | 5.22 | 5.22 | -0.38% | 12,921 |
| Jun 27, 2025 | 5.19 | 5.25 | 5.12 | 5.24 | 5.24 | 1.95% | 75,088 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.05 | 5.14 | 5.14 | -2.10% | 43,318 |
| Jun 25, 2025 | 4.88 | 5.25 | 4.88 | 5.25 | 5.25 | 7.80% | 83,297 |
| Jun 24, 2025 | 4.76 | 4.91 | 4.75 | 4.87 | 4.87 | 2.31% | 58,680 |
| Jun 23, 2025 | 4.73 | 4.83 | 4.70 | 4.76 | 4.76 | 0.63% | 40,104 |
| Jun 20, 2025 | 4.87 | 4.92 | 4.73 | 4.73 | 4.73 | -3.86% | 93,500 |
| Jun 18, 2025 | 4.95 | 4.99 | 4.83 | 4.92 | 4.92 | -0.40% | 53,430 |
| Jun 17, 2025 | 4.88 | 5.05 | 4.85 | 4.94 | 4.94 | 0.61% | 24,033 |
| Jun 16, 2025 | 5.01 | 5.12 | 4.86 | 4.91 | 4.91 | -2.00% | 46,481 |
| Jun 13, 2025 | 5.06 | 5.10 | 5.01 | 5.01 | 5.01 | -2.91% | 17,841 |
| Jun 12, 2025 | 5.18 | 5.29 | 5.04 | 5.16 | 5.16 | -1.90% | 45,486 |
| Jun 11, 2025 | 5.31 | 5.34 | 5.05 | 5.26 | 5.26 | 0.19% | 71,127 |
| Jun 10, 2025 | 4.98 | 5.33 | 4.98 | 5.25 | 5.25 | 5.63% | 47,955 |
| Jun 9, 2025 | 4.95 | 5.20 | 4.85 | 4.97 | 4.97 | -0.80% | 56,477 |
| Jun 6, 2025 | 4.94 | 5.17 | 4.94 | 5.01 | 5.01 | 1.21% | 17,575 |
| Jun 5, 2025 | 4.88 | 5.00 | 4.76 | 4.95 | 4.95 | 1.43% | 68,581 |
| Jun 4, 2025 | 5.07 | 5.07 | 4.82 | 4.88 | 4.88 | -0.81% | 16,553 |
| Jun 3, 2025 | 5.01 | 5.01 | 4.92 | 4.92 | 4.92 | -0.61% | 8,661 |
| Jun 2, 2025 | 5.02 | 5.07 | 4.90 | 4.95 | 4.95 | -1.39% | 36,969 |
| May 30, 2025 | 4.97 | 5.11 | 4.91 | 5.02 | 5.02 | 1.41% | 21,631 |
| May 29, 2025 | 4.90 | 5.05 | 4.85 | 4.95 | 4.95 | - | 22,702 |
| May 28, 2025 | 4.90 | 4.98 | 4.86 | 4.95 | 4.95 | -0.40% | 14,210 |
| May 27, 2025 | 4.95 | 5.07 | 4.85 | 4.97 | 4.97 | 0.81% | 26,313 |
| May 23, 2025 | 5.02 | 5.06 | 4.83 | 4.93 | 4.93 | -2.76% | 22,494 |
| May 22, 2025 | 5.10 | 5.22 | 4.97 | 5.07 | 5.07 | -1.17% | 64,457 |
| May 21, 2025 | 4.65 | 5.42 | 4.60 | 5.13 | 5.13 | 11.04% | 286,494 |