Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
5.25
-0.05 (-0.94%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 5.10 | 5.10 | 4.86 | 4.96 | 4.96 | -0.60% | 63,368 |
| Mar 21, 2025 | 4.94 | 5.07 | 4.93 | 4.99 | 4.99 | -0.99% | 57,983 |
| Mar 20, 2025 | 4.98 | 5.07 | 4.83 | 5.04 | 5.04 | 1.20% | 44,172 |
| Mar 19, 2025 | 5.16 | 5.16 | 4.88 | 4.98 | 4.98 | -3.86% | 72,696 |
| Mar 18, 2025 | 4.96 | 5.19 | 4.90 | 5.18 | 5.18 | 4.44% | 64,891 |
| Mar 17, 2025 | 5.07 | 5.23 | 4.93 | 4.96 | 4.96 | -3.69% | 50,250 |
| Mar 14, 2025 | 5.12 | 5.16 | 4.95 | 5.15 | 5.15 | 1.18% | 31,951 |
| Mar 13, 2025 | 5.14 | 5.14 | 4.89 | 5.09 | 5.09 | -2.30% | 120,525 |
| Mar 12, 2025 | 5.23 | 5.32 | 5.06 | 5.21 | 5.21 | -0.95% | 38,544 |
| Mar 11, 2025 | 5.25 | 5.31 | 5.02 | 5.26 | 5.26 | -0.19% | 50,585 |
| Mar 10, 2025 | 5.46 | 5.49 | 5.25 | 5.27 | 5.27 | -3.66% | 62,977 |
| Mar 7, 2025 | 5.27 | 5.47 | 5.25 | 5.47 | 5.47 | 3.21% | 45,866 |
| Mar 6, 2025 | 5.45 | 5.54 | 5.26 | 5.30 | 5.30 | -3.81% | 28,955 |
| Mar 5, 2025 | 5.36 | 5.56 | 5.27 | 5.51 | 5.51 | 2.80% | 35,584 |
| Mar 4, 2025 | 5.37 | 5.49 | 5.25 | 5.36 | 5.36 | -0.92% | 68,268 |
| Mar 3, 2025 | 5.65 | 5.70 | 5.34 | 5.41 | 5.41 | -4.59% | 60,195 |
| Feb 28, 2025 | 5.64 | 5.68 | 5.51 | 5.67 | 5.67 | -0.35% | 31,266 |
| Feb 27, 2025 | 5.71 | 5.77 | 5.54 | 5.69 | 5.69 | - | 123,636 |
| Feb 26, 2025 | 5.61 | 5.70 | 5.55 | 5.69 | 5.69 | 2.52% | 54,442 |
| Feb 25, 2025 | 5.43 | 5.59 | 5.42 | 5.55 | 5.55 | 2.40% | 41,465 |
| Feb 24, 2025 | 5.68 | 5.68 | 5.39 | 5.42 | 5.42 | -2.87% | 79,659 |
| 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 |