Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
5.49
-0.09 (-1.61%)
Feb 24, 2025, 1:51 PM EST - Market open
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.82 | 5.82 | 5.55 | 5.58 | 5.58 | -2.45% | 61,135 |
| Feb 20, 2025 | 5.97 | 5.97 | 5.67 | 5.72 | 5.72 | -3.87% | 29,041 |
| Feb 19, 2025 | 5.82 | 5.99 | 5.75 | 5.95 | 5.95 | 2.06% | 52,487 |
| Feb 18, 2025 | 5.89 | 5.93 | 5.65 | 5.83 | 5.83 | 0.17% | 71,221 |
| Feb 14, 2025 | 5.72 | 6.03 | 5.61 | 5.82 | 5.82 | 3.01% | 92,912 |
| Feb 13, 2025 | 5.13 | 5.78 | 5.13 | 5.65 | 5.65 | 11.22% | 164,523 |
| Feb 12, 2025 | 5.16 | 5.18 | 5.05 | 5.08 | 5.08 | -1.55% | 102,261 |
| Feb 11, 2025 | 5.59 | 5.63 | 5.16 | 5.16 | 5.16 | -7.19% | 132,675 |
| Feb 10, 2025 | 5.62 | 5.63 | 5.48 | 5.56 | 5.56 | -0.54% | 102,262 |
| Feb 7, 2025 | 5.54 | 5.68 | 5.51 | 5.59 | 5.59 | -0.36% | 103,184 |
| Feb 6, 2025 | 5.46 | 5.67 | 5.25 | 5.61 | 5.61 | -10.10% | 280,324 |
| Feb 5, 2025 | 6.27 | 6.27 | 6.18 | 6.24 | 6.24 | 0.65% | 22,158 |
| Feb 4, 2025 | 6.26 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 33,302 |
| Feb 3, 2025 | 6.20 | 6.36 | 6.20 | 6.25 | 6.25 | -1.26% | 55,432 |
| Jan 31, 2025 | 6.22 | 6.33 | 6.12 | 6.33 | 6.33 | 2.76% | 55,435 |
| Jan 30, 2025 | 6.36 | 6.36 | 6.13 | 6.16 | 6.16 | -2.07% | 32,211 |
| Jan 29, 2025 | 6.08 | 6.32 | 6.03 | 6.29 | 6.29 | 4.66% | 52,317 |
| Jan 28, 2025 | 6.10 | 6.16 | 5.99 | 6.01 | 6.01 | -0.33% | 54,470 |
| Jan 27, 2025 | 6.20 | 6.20 | 5.96 | 6.03 | 6.03 | -2.43% | 63,795 |
| Jan 24, 2025 | 6.07 | 6.26 | 5.92 | 6.18 | 6.18 | 0.65% | 50,196 |
| Jan 23, 2025 | 5.92 | 6.14 | 5.84 | 6.14 | 6.14 | 2.16% | 92,561 |
| Jan 22, 2025 | 6.26 | 6.27 | 5.99 | 6.01 | 6.01 | -2.91% | 84,131 |
| Jan 21, 2025 | 6.36 | 6.36 | 6.13 | 6.19 | 6.19 | -1.12% | 37,314 |
| Jan 17, 2025 | 6.14 | 6.49 | 6.14 | 6.26 | 6.26 | 1.46% | 73,155 |
| Jan 16, 2025 | 5.82 | 6.25 | 5.70 | 6.17 | 6.17 | 4.75% | 63,936 |
| Jan 15, 2025 | 5.78 | 5.93 | 5.64 | 5.89 | 5.89 | 3.88% | 37,068 |
| Jan 14, 2025 | 5.67 | 5.80 | 5.56 | 5.67 | 5.67 | 0.18% | 32,534 |
| Jan 13, 2025 | 5.67 | 5.74 | 5.62 | 5.66 | 5.66 | -1.05% | 27,008 |
| Jan 10, 2025 | 5.90 | 5.90 | 5.72 | 5.72 | 5.72 | -4.19% | 46,832 |
| Jan 8, 2025 | 5.94 | 6.05 | 5.91 | 5.97 | 5.97 | -1.16% | 36,149 |
| Jan 7, 2025 | 6.07 | 6.19 | 5.92 | 6.04 | 6.04 | -1.47% | 44,177 |
| Jan 6, 2025 | 6.18 | 6.18 | 6.03 | 6.13 | 6.13 | 0.66% | 56,183 |
| Jan 3, 2025 | 6.09 | 6.12 | 6.00 | 6.09 | 6.09 | 1.00% | 18,399 |
| Jan 2, 2025 | 6.33 | 6.33 | 5.94 | 6.03 | 6.03 | -3.52% | 73,537 |
| Dec 31, 2024 | 5.76 | 6.31 | 5.73 | 6.25 | 6.25 | 9.27% | 137,069 |
| Dec 30, 2024 | 5.62 | 5.79 | 5.54 | 5.72 | 5.72 | 0.18% | 58,735 |
| Dec 27, 2024 | 5.74 | 5.87 | 5.60 | 5.71 | 5.71 | -0.70% | 99,605 |
| Dec 26, 2024 | 5.54 | 5.79 | 5.52 | 5.75 | 5.75 | 2.68% | 86,868 |
| Dec 24, 2024 | 5.55 | 5.62 | 5.52 | 5.60 | 5.60 | 0.72% | 19,468 |
| Dec 23, 2024 | 5.52 | 5.64 | 5.50 | 5.56 | 5.56 | 0.72% | 69,713 |
| Dec 20, 2024 | 5.56 | 5.62 | 5.51 | 5.52 | 5.52 | - | 122,796 |
| Dec 19, 2024 | 5.50 | 5.58 | 5.48 | 5.52 | 5.52 | 0.18% | 64,817 |
| Dec 18, 2024 | 5.60 | 5.64 | 5.49 | 5.51 | 5.51 | -1.43% | 67,304 |
| Dec 17, 2024 | 5.56 | 5.65 | 5.47 | 5.59 | 5.59 | 1.27% | 66,995 |
| Dec 16, 2024 | 5.53 | 5.58 | 5.45 | 5.52 | 5.52 | -0.18% | 52,508 |
| Dec 13, 2024 | 5.55 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 61,189 |
| Dec 12, 2024 | 5.49 | 5.55 | 5.45 | 5.50 | 5.50 | 0.55% | 37,175 |
| Dec 11, 2024 | 5.44 | 5.56 | 5.44 | 5.47 | 5.47 | -0.36% | 36,084 |
| Dec 10, 2024 | 5.56 | 5.57 | 5.49 | 5.49 | 5.49 | -0.36% | 56,845 |
| Dec 9, 2024 | 5.50 | 5.58 | 5.43 | 5.51 | 5.51 | -0.54% | 51,137 |
| Dec 6, 2024 | 5.70 | 5.70 | 5.48 | 5.54 | 5.54 | -1.07% | 39,961 |
| Dec 5, 2024 | 5.57 | 5.67 | 5.48 | 5.60 | 5.60 | -0.18% | 39,711 |
| Dec 4, 2024 | 5.68 | 5.68 | 5.51 | 5.61 | 5.61 | - | 27,519 |
| Dec 3, 2024 | 5.70 | 5.71 | 5.50 | 5.61 | 5.61 | -1.75% | 37,044 |
| Dec 2, 2024 | 5.49 | 5.75 | 5.42 | 5.71 | 5.71 | 2.70% | 105,796 |
| Nov 29, 2024 | 5.65 | 5.67 | 5.51 | 5.56 | 5.56 | -0.18% | 21,492 |
| Nov 27, 2024 | 5.54 | 5.61 | 5.50 | 5.57 | 5.57 | -0.18% | 33,019 |
| Nov 26, 2024 | 5.66 | 5.66 | 5.46 | 5.58 | 5.58 | -0.36% | 42,238 |
| Nov 25, 2024 | 5.65 | 5.66 | 5.54 | 5.60 | 5.60 | 0.90% | 55,516 |
| Nov 22, 2024 | 5.75 | 5.81 | 5.50 | 5.55 | 5.55 | -2.97% | 72,455 |
| Nov 21, 2024 | 5.57 | 5.93 | 5.57 | 5.72 | 5.72 | 2.33% | 80,947 |
| 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 |