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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.075.074.824.884.88-0.81%16,553
Jun 3, 20255.015.014.924.924.92-0.61%8,661
Jun 2, 20255.025.074.904.954.95-1.39%36,969
May 30, 20254.975.114.915.025.021.41%21,631
May 29, 20254.905.054.854.954.95-22,702
May 28, 20254.904.984.864.954.95-0.40%14,210
May 27, 20254.955.074.854.974.970.81%26,313
May 23, 20255.025.064.834.934.93-2.76%22,494
May 22, 20255.105.224.975.075.07-1.17%64,457
May 21, 20254.655.424.605.135.1311.04%286,494
May 20, 20254.714.734.604.624.62-1.70%157,392
May 19, 20254.664.744.584.704.700.86%29,070
May 16, 20254.834.874.654.664.66-4.12%37,887
May 15, 20254.674.904.634.864.863.18%38,865
May 14, 20254.834.914.674.714.71-3.68%71,638
May 13, 20254.764.924.654.894.894.49%98,747
May 12, 20254.754.844.624.684.68-39,302
May 9, 20254.744.784.614.684.68-0.85%42,444
May 8, 20254.644.774.594.724.722.16%33,945
May 7, 20254.774.784.594.624.62-2.33%30,117
May 6, 20254.744.834.704.734.731.07%36,095
May 5, 20255.085.134.404.684.68-8.95%401,801
May 2, 20255.125.194.935.145.141.98%97,225
May 1, 20254.745.544.745.045.04-0.98%147,698
Apr 30, 20255.175.195.055.095.09-1.74%41,344
Apr 29, 20255.305.405.115.185.18-3.18%46,466
Apr 28, 20255.545.575.305.355.35-1.65%24,595
Apr 25, 20255.335.455.185.445.440.37%49,211
Apr 24, 20255.325.545.265.425.422.07%60,956
Apr 23, 20255.335.535.195.315.312.71%62,275
Apr 22, 20255.335.345.035.175.17-1.52%77,382
Apr 21, 20255.265.385.125.255.25-0.94%61,292
Apr 17, 20255.375.685.075.305.3014.72%221,031
Apr 16, 20254.714.864.574.624.62-1.07%51,022
Apr 15, 20254.764.924.604.674.67-3.11%67,967
Apr 14, 20254.654.824.604.824.823.88%93,753
Apr 11, 20254.694.804.584.644.64-1.07%112,121
Apr 10, 20254.614.694.444.694.693.53%87,444
Apr 9, 20254.304.594.254.534.534.86%71,147
Apr 8, 20254.564.654.254.324.32-3.14%84,761
Apr 7, 20254.594.604.464.464.46-5.31%65,776
Apr 4, 20254.564.744.494.714.710.86%34,453
Apr 3, 20254.704.704.594.674.67-3.91%56,297
Apr 2, 20254.704.974.704.864.863.40%38,212
Apr 1, 20254.814.844.604.704.70-2.29%38,631
Mar 31, 20254.674.874.674.814.812.56%30,339
Mar 28, 20254.845.044.674.694.69-4.29%53,480
Mar 27, 20254.824.914.784.904.902.08%24,201
Mar 26, 20254.754.964.704.804.801.05%55,990
Mar 25, 20254.954.994.754.754.75-4.23%66,346