Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
3.880
-0.020 (-0.51%)
Jan 27, 2026, 4:00 PM EST - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | -0.51% | 19,257 |
| Jan 26, 2026 | 3.79 | 3.94 | 3.79 | 3.90 | 3.90 | 0.78% | 29,226 |
| Jan 23, 2026 | 3.85 | 3.92 | 3.77 | 3.87 | 3.87 | -0.51% | 12,617 |
| Jan 22, 2026 | 3.89 | 4.05 | 3.88 | 3.89 | 3.89 | -0.26% | 15,813 |
| Jan 21, 2026 | 3.87 | 3.96 | 3.86 | 3.90 | 3.90 | 0.78% | 30,696 |
| Jan 20, 2026 | 3.93 | 4.01 | 3.87 | 3.87 | 3.87 | -3.49% | 20,768 |
| Jan 16, 2026 | 3.93 | 4.06 | 3.89 | 4.01 | 4.01 | 2.04% | 57,122 |
| Jan 15, 2026 | 3.83 | 3.95 | 3.83 | 3.93 | 3.93 | 2.08% | 24,538 |
| Jan 14, 2026 | 3.87 | 3.99 | 3.77 | 3.85 | 3.85 | 0.52% | 43,246 |
| Jan 13, 2026 | 3.89 | 3.99 | 3.78 | 3.83 | 3.83 | -2.05% | 78,511 |
| Jan 12, 2026 | 3.67 | 4.13 | 3.63 | 3.91 | 3.91 | 8.91% | 374,165 |
| Jan 9, 2026 | 3.87 | 3.96 | 3.59 | 3.59 | 3.59 | -6.27% | 62,396 |
| Jan 8, 2026 | 3.59 | 3.95 | 3.59 | 3.83 | 3.83 | 5.80% | 123,378 |
| Jan 7, 2026 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 33,786 |
| Jan 6, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 1.95% | 44,959 |
| Jan 5, 2026 | 3.50 | 3.72 | 3.48 | 3.59 | 3.59 | 2.57% | 39,574 |
| Jan 2, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | - | 38,383 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.42 | 3.50 | 3.50 | 0.86% | 116,997 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.38 | 3.47 | 3.47 | 0.87% | 141,860 |
| Dec 29, 2025 | 3.39 | 3.50 | 3.34 | 3.44 | 3.44 | 1.78% | 150,286 |
| Dec 26, 2025 | 3.36 | 3.49 | 3.30 | 3.38 | 3.38 | 1.81% | 39,638 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.25 | 3.32 | 3.32 | 1.22% | 11,226 |
| Dec 23, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 89,985 |
| Dec 22, 2025 | 3.33 | 3.35 | 3.19 | 3.26 | 3.26 | -2.10% | 102,269 |
| Dec 19, 2025 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -3.20% | 95,537 |
| Dec 18, 2025 | 3.36 | 3.51 | 3.36 | 3.44 | 3.44 | 2.38% | 39,092 |
| Dec 17, 2025 | 3.38 | 3.50 | 3.26 | 3.36 | 3.36 | -0.30% | 73,291 |
| Dec 16, 2025 | 3.51 | 3.55 | 3.30 | 3.37 | 3.37 | -5.34% | 133,262 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.43 | 3.56 | 3.56 | 0.28% | 54,298 |
| Dec 12, 2025 | 3.52 | 3.62 | 3.46 | 3.55 | 3.55 | 1.72% | 56,330 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | -0.85% | 23,566 |
| Dec 10, 2025 | 3.59 | 3.73 | 3.46 | 3.52 | 3.52 | -2.76% | 98,729 |
| Dec 9, 2025 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | -1.90% | 87,634 |
| Dec 8, 2025 | 3.23 | 3.74 | 3.21 | 3.69 | 3.69 | 17.89% | 173,520 |
| Dec 5, 2025 | 3.30 | 3.33 | 3.07 | 3.13 | 3.13 | -4.86% | 212,828 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.23 | 3.29 | 3.29 | -6.00% | 160,729 |
| Dec 3, 2025 | 3.53 | 3.60 | 3.33 | 3.50 | 3.50 | -1.69% | 95,410 |
| Dec 2, 2025 | 3.41 | 3.58 | 3.41 | 3.56 | 3.56 | 3.19% | 19,256 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.43 | 3.45 | 3.45 | -1.15% | 38,403 |
| Nov 28, 2025 | 3.44 | 3.54 | 3.44 | 3.49 | 3.49 | 1.45% | 10,421 |
| Nov 26, 2025 | 3.30 | 3.55 | 3.17 | 3.44 | 3.44 | 2.38% | 91,051 |
| Nov 25, 2025 | 3.01 | 3.40 | 3.01 | 3.36 | 3.36 | 12.75% | 71,875 |
| Nov 24, 2025 | 3.05 | 3.20 | 2.96 | 2.98 | 2.98 | -2.30% | 87,129 |
| Nov 21, 2025 | 3.10 | 3.23 | 3.03 | 3.05 | 3.05 | -3.17% | 67,906 |
| Nov 20, 2025 | 3.18 | 3.29 | 3.05 | 3.15 | 3.15 | -0.63% | 122,517 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -1.55% | 50,848 |
| Nov 18, 2025 | 3.34 | 3.35 | 3.22 | 3.22 | 3.22 | -4.17% | 94,498 |
| Nov 17, 2025 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 43,153 |
| Nov 14, 2025 | 3.50 | 3.55 | 3.43 | 3.45 | 3.45 | -2.54% | 51,951 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.51 | 3.54 | 3.54 | -1.12% | 39,292 |