Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
5.72
+0.13 (2.33%)
Nov 21, 2024, 4:00 PM EST - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 5.57 | 5.93 | 5.57 | 5.72 | 5.72 | 2.33% | 80,936 |
| Nov 20, 2024 | 5.64 | 5.64 | 5.50 | 5.59 | 5.59 | -0.53% | 21,018 |
| Nov 19, 2024 | 5.63 | 5.72 | 5.54 | 5.62 | 5.62 | -0.18% | 36,764 |
| Nov 18, 2024 | 5.71 | 5.78 | 5.63 | 5.63 | 5.63 | 0.54% | 58,403 |
| Nov 15, 2024 | 5.63 | 5.65 | 5.54 | 5.60 | 5.60 | -0.88% | 48,300 |
| Nov 14, 2024 | 5.74 | 5.74 | 5.50 | 5.65 | 5.65 | -0.53% | 67,113 |
| Nov 13, 2024 | 5.84 | 5.85 | 5.53 | 5.68 | 5.68 | -2.07% | 109,044 |
| Nov 12, 2024 | 5.91 | 5.94 | 5.78 | 5.80 | 5.80 | -1.69% | 34,601 |
| Nov 11, 2024 | 6.00 | 6.02 | 5.75 | 5.90 | 5.90 | -1.67% | 86,024 |
| Nov 8, 2024 | 6.18 | 6.20 | 6.00 | 6.00 | 6.00 | -3.38% | 63,787 |
| Nov 7, 2024 | 6.41 | 6.45 | 6.21 | 6.21 | 6.21 | -1.74% | 41,607 |
| Nov 6, 2024 | 6.41 | 6.41 | 6.26 | 6.32 | 6.32 | 1.44% | 52,208 |
| Nov 5, 2024 | 6.31 | 6.46 | 6.21 | 6.23 | 6.23 | -2.81% | 37,313 |
| Nov 4, 2024 | 6.29 | 6.46 | 6.29 | 6.41 | 6.41 | 1.75% | 44,752 |
| Nov 1, 2024 | 6.14 | 6.42 | 6.00 | 6.30 | 6.30 | 2.94% | 56,492 |
| Oct 31, 2024 | 6.50 | 6.60 | 5.91 | 6.12 | 6.12 | -11.05% | 176,333 |
| Oct 30, 2024 | 6.89 | 6.97 | 6.73 | 6.88 | 6.88 | 0.58% | 34,232 |
| Oct 29, 2024 | 6.80 | 6.97 | 6.73 | 6.84 | 6.84 | -0.87% | 36,108 |
| Oct 28, 2024 | 7.00 | 7.10 | 6.86 | 6.90 | 6.90 | 0.88% | 25,712 |
| Oct 25, 2024 | 7.09 | 7.15 | 6.82 | 6.84 | 6.84 | -2.01% | 19,797 |
| Oct 24, 2024 | 7.00 | 7.00 | 6.81 | 6.98 | 6.98 | 0.87% | 24,084 |
| Oct 23, 2024 | 6.85 | 6.97 | 6.71 | 6.92 | 6.92 | 0.29% | 27,315 |
| Oct 22, 2024 | 6.93 | 6.98 | 6.89 | 6.90 | 6.90 | 0.44% | 16,494 |
| Oct 21, 2024 | 7.00 | 7.04 | 6.82 | 6.87 | 6.87 | -3.10% | 37,144 |
| Oct 18, 2024 | 7.00 | 7.42 | 6.95 | 7.09 | 7.09 | 3.20% | 122,232 |
| Oct 17, 2024 | 6.91 | 6.91 | 6.81 | 6.87 | 6.87 | -0.58% | 46,036 |
| Oct 16, 2024 | 7.03 | 7.03 | 6.80 | 6.91 | 6.91 | 0.14% | 45,216 |
| Oct 15, 2024 | 7.36 | 7.40 | 6.90 | 6.90 | 6.90 | -6.12% | 33,780 |
| Oct 14, 2024 | 6.99 | 7.55 | 6.92 | 7.35 | 7.35 | 6.21% | 55,573 |
| Oct 11, 2024 | 6.94 | 6.95 | 6.80 | 6.92 | 6.92 | 0.14% | 51,339 |
| Oct 10, 2024 | 6.71 | 6.98 | 6.64 | 6.91 | 6.91 | 2.22% | 19,315 |
| Oct 9, 2024 | 6.98 | 7.04 | 6.73 | 6.76 | 6.76 | -1.89% | 28,873 |
| Oct 8, 2024 | 6.66 | 7.01 | 6.59 | 6.89 | 6.89 | 4.71% | 46,933 |
| Oct 7, 2024 | 6.81 | 6.81 | 6.43 | 6.58 | 6.58 | -2.37% | 47,644 |
| Oct 4, 2024 | 6.63 | 6.78 | 6.56 | 6.74 | 6.74 | 1.66% | 55,533 |
| Oct 3, 2024 | 6.81 | 6.87 | 6.60 | 6.63 | 6.63 | -4.05% | 25,249 |
| Oct 2, 2024 | 6.84 | 7.01 | 6.84 | 6.91 | 6.91 | 0.29% | 16,530 |
| Oct 1, 2024 | 7.30 | 7.30 | 6.89 | 6.89 | 6.89 | -6.13% | 50,414 |
| Sep 30, 2024 | 7.46 | 7.46 | 7.14 | 7.34 | 7.34 | -0.81% | 28,133 |
| Sep 27, 2024 | 7.26 | 7.40 | 7.17 | 7.40 | 7.40 | 3.50% | 26,600 |
| Sep 26, 2024 | 7.00 | 7.33 | 7.00 | 7.15 | 7.15 | 3.47% | 42,360 |
| Sep 25, 2024 | 6.92 | 7.19 | 6.88 | 6.91 | 6.91 | -0.14% | 178,927 |
| Sep 24, 2024 | 7.18 | 7.24 | 6.92 | 6.92 | 6.92 | -3.76% | 118,723 |
| Sep 23, 2024 | 7.63 | 7.66 | 7.10 | 7.19 | 7.19 | -6.62% | 72,090 |
| Sep 20, 2024 | 7.59 | 7.85 | 7.57 | 7.70 | 7.70 | 1.45% | 68,480 |
| Sep 19, 2024 | 7.17 | 7.74 | 7.17 | 7.59 | 7.59 | 6.60% | 60,073 |
| Sep 18, 2024 | 7.39 | 7.54 | 7.12 | 7.12 | 7.12 | -2.73% | 75,361 |
| Sep 17, 2024 | 6.67 | 7.38 | 6.66 | 7.32 | 7.32 | 10.41% | 64,197 |
| Sep 16, 2024 | 6.56 | 6.65 | 6.36 | 6.63 | 6.63 | 1.84% | 62,116 |
| Sep 13, 2024 | 6.62 | 6.62 | 6.41 | 6.51 | 6.51 | -0.31% | 45,891 |
| Sep 12, 2024 | 6.51 | 6.65 | 6.49 | 6.53 | 6.53 | -1.06% | 35,386 |
| Sep 11, 2024 | 6.47 | 6.63 | 6.41 | 6.60 | 6.60 | 0.30% | 19,077 |
| Sep 10, 2024 | 6.66 | 6.76 | 6.43 | 6.58 | 6.58 | -1.64% | 55,133 |
| Sep 9, 2024 | 6.91 | 6.98 | 6.69 | 6.69 | 6.69 | -3.46% | 37,799 |
| Sep 6, 2024 | 6.84 | 7.04 | 6.84 | 6.93 | 6.93 | 1.17% | 25,185 |
| Sep 5, 2024 | 6.73 | 6.93 | 6.69 | 6.85 | 6.85 | 3.01% | 21,071 |
| Sep 4, 2024 | 6.70 | 6.91 | 6.63 | 6.65 | 6.65 | 0.61% | 29,012 |
| Sep 3, 2024 | 6.89 | 6.95 | 6.56 | 6.61 | 6.61 | -3.22% | 59,767 |
| Aug 30, 2024 | 7.07 | 7.07 | 6.74 | 6.83 | 6.83 | -2.84% | 49,761 |
| Aug 29, 2024 | 7.08 | 7.28 | 6.98 | 7.03 | 7.03 | -3.43% | 43,014 |
| Aug 28, 2024 | 7.04 | 7.40 | 7.00 | 7.28 | 7.28 | 1.82% | 45,178 |
| Aug 27, 2024 | 7.82 | 7.91 | 7.07 | 7.15 | 7.15 | -7.74% | 68,784 |
| Aug 26, 2024 | 7.36 | 7.82 | 7.23 | 7.75 | 7.75 | 6.75% | 59,042 |
| Aug 23, 2024 | 6.90 | 7.29 | 6.70 | 7.26 | 7.26 | 5.99% | 132,137 |
| Aug 22, 2024 | 6.05 | 7.00 | 6.05 | 6.85 | 6.85 | 17.09% | 404,108 |
| Aug 21, 2024 | 5.54 | 5.90 | 5.54 | 5.85 | 5.85 | 5.98% | 81,165 |
| Aug 20, 2024 | 5.65 | 5.65 | 5.48 | 5.52 | 5.52 | -1.60% | 39,483 |
| Aug 19, 2024 | 5.58 | 5.64 | 5.50 | 5.61 | 5.61 | 1.63% | 44,089 |
| Aug 16, 2024 | 5.64 | 5.64 | 5.51 | 5.52 | 5.52 | -1.95% | 35,491 |
| Aug 15, 2024 | 5.68 | 5.68 | 5.50 | 5.63 | 5.63 | 1.26% | 35,190 |
| Aug 14, 2024 | 5.64 | 5.67 | 5.51 | 5.56 | 5.56 | -0.89% | 50,591 |
| Aug 13, 2024 | 5.58 | 5.64 | 5.51 | 5.61 | 5.61 | 0.36% | 49,686 |
| Aug 12, 2024 | 5.62 | 5.63 | 5.55 | 5.59 | 5.59 | - | 54,852 |
| Aug 9, 2024 | 5.65 | 5.76 | 5.52 | 5.59 | 5.59 | -1.93% | 33,092 |
| Aug 8, 2024 | 5.63 | 5.81 | 5.60 | 5.70 | 5.70 | 1.42% | 39,553 |
| Aug 7, 2024 | 5.66 | 5.68 | 5.56 | 5.62 | 5.62 | 0.54% | 40,836 |
| Aug 6, 2024 | 5.59 | 5.65 | 5.46 | 5.59 | 5.59 | 0.18% | 69,564 |
| Aug 5, 2024 | 5.51 | 5.64 | 5.43 | 5.58 | 5.58 | -1.59% | 42,769 |
| Aug 2, 2024 | 5.71 | 5.71 | 5.60 | 5.67 | 5.67 | -2.24% | 43,297 |
| Aug 1, 2024 | 5.63 | 5.84 | 5.52 | 5.80 | 5.80 | 3.02% | 57,375 |
| Jul 31, 2024 | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | -5.70% | 64,090 |
| Jul 30, 2024 | 6.16 | 6.20 | 5.95 | 5.97 | 5.97 | -3.40% | 25,162 |
| Jul 29, 2024 | 6.18 | 6.24 | 6.15 | 6.18 | 6.18 | 0.16% | 27,066 |
| Jul 26, 2024 | 6.23 | 6.29 | 6.08 | 6.17 | 6.17 | 0.65% | 38,562 |
| Jul 25, 2024 | 6.14 | 6.20 | 6.09 | 6.13 | 6.13 | 0.66% | 24,997 |
| Jul 24, 2024 | 6.14 | 6.24 | 5.97 | 6.09 | 6.09 | -0.49% | 35,118 |
| Jul 23, 2024 | 5.99 | 6.16 | 5.98 | 6.12 | 6.12 | 2.86% | 26,972 |
| Jul 22, 2024 | 5.90 | 6.00 | 5.84 | 5.95 | 5.95 | 0.85% | 15,370 |
| Jul 19, 2024 | 5.94 | 5.95 | 5.79 | 5.90 | 5.90 | 0.17% | 22,234 |
| Jul 18, 2024 | 6.06 | 6.12 | 5.87 | 5.89 | 5.89 | -2.97% | 40,457 |
| Jul 17, 2024 | 5.84 | 6.10 | 5.74 | 6.07 | 6.07 | 4.12% | 55,168 |
| Jul 16, 2024 | 5.81 | 5.95 | 5.71 | 5.83 | 5.83 | 1.39% | 62,367 |
| Jul 15, 2024 | 5.73 | 5.90 | 5.73 | 5.75 | 5.75 | -0.17% | 79,345 |
| Jul 12, 2024 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | 1.05% | 73,008 |
| Jul 11, 2024 | 5.85 | 5.85 | 5.68 | 5.70 | 5.70 | -0.35% | 119,528 |
| Jul 10, 2024 | 5.70 | 5.77 | 5.64 | 5.72 | 5.72 | 0.70% | 33,141 |
| Jul 9, 2024 | 5.67 | 5.70 | 5.60 | 5.68 | 5.68 | 0.18% | 53,814 |
| Jul 8, 2024 | 5.63 | 5.71 | 5.60 | 5.67 | 5.67 | 0.71% | 37,256 |
| Jul 5, 2024 | 5.68 | 5.76 | 5.58 | 5.63 | 5.63 | -0.18% | 12,355 |
| Jul 3, 2024 | 5.66 | 5.70 | 5.56 | 5.64 | 5.64 | -0.18% | 16,802 |