Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
4.850
-0.030 (-0.61%)
Jun 5, 2025, 9:55 AM - Market open
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 4.71 | 4.73 | 4.60 | 4.62 | 4.62 | -1.70% | 157,392 |
| May 19, 2025 | 4.66 | 4.74 | 4.58 | 4.70 | 4.70 | 0.86% | 29,070 |
| May 16, 2025 | 4.83 | 4.87 | 4.65 | 4.66 | 4.66 | -4.12% | 37,887 |
| May 15, 2025 | 4.67 | 4.90 | 4.63 | 4.86 | 4.86 | 3.18% | 38,865 |
| May 14, 2025 | 4.83 | 4.91 | 4.67 | 4.71 | 4.71 | -3.68% | 71,638 |
| May 13, 2025 | 4.76 | 4.92 | 4.65 | 4.89 | 4.89 | 4.49% | 98,747 |
| May 12, 2025 | 4.75 | 4.84 | 4.62 | 4.68 | 4.68 | - | 39,302 |
| May 9, 2025 | 4.74 | 4.78 | 4.61 | 4.68 | 4.68 | -0.85% | 42,444 |
| May 8, 2025 | 4.64 | 4.77 | 4.59 | 4.72 | 4.72 | 2.16% | 33,945 |
| May 7, 2025 | 4.77 | 4.78 | 4.59 | 4.62 | 4.62 | -2.33% | 30,117 |
| May 6, 2025 | 4.74 | 4.83 | 4.70 | 4.73 | 4.73 | 1.07% | 36,095 |
| May 5, 2025 | 5.08 | 5.13 | 4.40 | 4.68 | 4.68 | -8.95% | 401,801 |
| May 2, 2025 | 5.12 | 5.19 | 4.93 | 5.14 | 5.14 | 1.98% | 97,225 |
| May 1, 2025 | 4.74 | 5.54 | 4.74 | 5.04 | 5.04 | -0.98% | 147,698 |
| Apr 30, 2025 | 5.17 | 5.19 | 5.05 | 5.09 | 5.09 | -1.74% | 41,344 |
| Apr 29, 2025 | 5.30 | 5.40 | 5.11 | 5.18 | 5.18 | -3.18% | 46,466 |
| Apr 28, 2025 | 5.54 | 5.57 | 5.30 | 5.35 | 5.35 | -1.65% | 24,595 |
| Apr 25, 2025 | 5.33 | 5.45 | 5.18 | 5.44 | 5.44 | 0.37% | 49,211 |
| Apr 24, 2025 | 5.32 | 5.54 | 5.26 | 5.42 | 5.42 | 2.07% | 60,956 |
| Apr 23, 2025 | 5.33 | 5.53 | 5.19 | 5.31 | 5.31 | 2.71% | 62,275 |
| Apr 22, 2025 | 5.33 | 5.34 | 5.03 | 5.17 | 5.17 | -1.52% | 77,382 |
| Apr 21, 2025 | 5.26 | 5.38 | 5.12 | 5.25 | 5.25 | -0.94% | 61,292 |
| Apr 17, 2025 | 5.37 | 5.68 | 5.07 | 5.30 | 5.30 | 14.72% | 221,031 |
| Apr 16, 2025 | 4.71 | 4.86 | 4.57 | 4.62 | 4.62 | -1.07% | 51,022 |
| Apr 15, 2025 | 4.76 | 4.92 | 4.60 | 4.67 | 4.67 | -3.11% | 67,967 |
| Apr 14, 2025 | 4.65 | 4.82 | 4.60 | 4.82 | 4.82 | 3.88% | 93,753 |
| Apr 11, 2025 | 4.69 | 4.80 | 4.58 | 4.64 | 4.64 | -1.07% | 112,121 |
| Apr 10, 2025 | 4.61 | 4.69 | 4.44 | 4.69 | 4.69 | 3.53% | 87,444 |
| Apr 9, 2025 | 4.30 | 4.59 | 4.25 | 4.53 | 4.53 | 4.86% | 71,147 |
| Apr 8, 2025 | 4.56 | 4.65 | 4.25 | 4.32 | 4.32 | -3.14% | 84,761 |
| Apr 7, 2025 | 4.59 | 4.60 | 4.46 | 4.46 | 4.46 | -5.31% | 65,776 |
| Apr 4, 2025 | 4.56 | 4.74 | 4.49 | 4.71 | 4.71 | 0.86% | 34,453 |
| Apr 3, 2025 | 4.70 | 4.70 | 4.59 | 4.67 | 4.67 | -3.91% | 56,297 |
| Apr 2, 2025 | 4.70 | 4.97 | 4.70 | 4.86 | 4.86 | 3.40% | 38,212 |
| Apr 1, 2025 | 4.81 | 4.84 | 4.60 | 4.70 | 4.70 | -2.29% | 38,631 |
| Mar 31, 2025 | 4.67 | 4.87 | 4.67 | 4.81 | 4.81 | 2.56% | 30,339 |
| Mar 28, 2025 | 4.84 | 5.04 | 4.67 | 4.69 | 4.69 | -4.29% | 53,480 |
| Mar 27, 2025 | 4.82 | 4.91 | 4.78 | 4.90 | 4.90 | 2.08% | 24,201 |
| Mar 26, 2025 | 4.75 | 4.96 | 4.70 | 4.80 | 4.80 | 1.05% | 55,990 |
| Mar 25, 2025 | 4.95 | 4.99 | 4.75 | 4.75 | 4.75 | -4.23% | 66,346 |