Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
4.020
-0.010 (-0.25%)
At close: May 19, 2026, 4:00 PM EDT
4.000
-0.020 (-0.50%)
After-hours: May 19, 2026, 7:00 PM EDT
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.03 | 4.21 | 3.98 | 4.02 | 4.02 | -0.25% | 56,602 |
| May 18, 2026 | 4.02 | 4.14 | 4.02 | 4.03 | 4.03 | -0.25% | 27,395 |
| May 15, 2026 | 4.04 | 4.24 | 4.04 | 4.04 | 4.04 | -1.22% | 30,166 |
| May 14, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 25,862 |
| May 13, 2026 | 4.15 | 4.21 | 4.10 | 4.11 | 4.11 | -0.96% | 18,631 |
| May 12, 2026 | 4.31 | 4.35 | 4.15 | 4.15 | 4.15 | -3.49% | 29,758 |
| May 11, 2026 | 4.30 | 4.37 | 4.20 | 4.30 | 4.30 | - | 38,007 |
| May 8, 2026 | 4.10 | 4.30 | 4.08 | 4.30 | 4.30 | 6.44% | 76,058 |
| May 7, 2026 | 4.00 | 4.06 | 3.97 | 4.04 | 4.04 | 4.12% | 132,171 |
| May 6, 2026 | 3.70 | 4.00 | 3.70 | 3.88 | 3.88 | 6.01% | 117,937 |
| May 5, 2026 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 4.27% | 15,780 |
| May 4, 2026 | 3.60 | 3.66 | 3.51 | 3.51 | 3.51 | -2.77% | 18,531 |
| May 1, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | 3.61 | -0.82% | 20,035 |
| Apr 30, 2026 | 3.59 | 3.67 | 3.59 | 3.64 | 3.64 | 2.25% | 15,909 |
| Apr 29, 2026 | 3.62 | 3.67 | 3.53 | 3.56 | 3.56 | -0.84% | 21,722 |
| Apr 28, 2026 | 3.77 | 3.77 | 3.58 | 3.59 | 3.59 | -1.64% | 12,580 |
| Apr 27, 2026 | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | 1.11% | 14,616 |
| Apr 24, 2026 | 3.55 | 3.65 | 3.55 | 3.61 | 3.61 | 1.69% | 33,156 |
| Apr 23, 2026 | 3.63 | 3.65 | 3.55 | 3.55 | 3.55 | -1.66% | 10,739 |
| Apr 22, 2026 | 3.62 | 3.70 | 3.56 | 3.61 | 3.61 | - | 14,143 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.59 | 3.61 | 3.61 | -3.22% | 17,712 |
| Apr 20, 2026 | 3.68 | 3.86 | 3.68 | 3.73 | 3.73 | 0.27% | 7,459 |
| Apr 17, 2026 | 3.80 | 3.83 | 3.70 | 3.72 | 3.72 | -0.27% | 15,066 |
| Apr 16, 2026 | 3.71 | 3.73 | 3.60 | 3.73 | 3.73 | 1.36% | 27,378 |
| Apr 15, 2026 | 3.74 | 3.87 | 3.62 | 3.68 | 3.68 | -0.54% | 23,649 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 16,966 |
| Apr 13, 2026 | 3.83 | 3.85 | 3.71 | 3.76 | 3.76 | 0.53% | 16,240 |
| Apr 10, 2026 | 3.61 | 3.79 | 3.61 | 3.74 | 3.74 | 0.54% | 19,406 |
| Apr 9, 2026 | 3.62 | 3.77 | 3.52 | 3.72 | 3.72 | 1.92% | 31,152 |
| Apr 8, 2026 | 3.68 | 3.83 | 3.61 | 3.65 | 3.65 | 1.67% | 50,363 |
| Apr 7, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.59 | 1.41% | 20,199 |
| Apr 6, 2026 | 3.55 | 3.65 | 3.54 | 3.54 | 3.54 | -1.12% | 29,067 |
| Apr 2, 2026 | 3.60 | 3.67 | 3.55 | 3.58 | 3.58 | -0.28% | 16,326 |
| Apr 1, 2026 | 3.61 | 3.65 | 3.59 | 3.59 | 3.59 | 0.56% | 6,322 |
| Mar 31, 2026 | 3.55 | 3.69 | 3.55 | 3.57 | 3.57 | 0.56% | 50,072 |
| Mar 30, 2026 | 3.58 | 3.69 | 3.55 | 3.55 | 3.55 | -0.84% | 7,537 |
| Mar 27, 2026 | 3.79 | 3.79 | 3.55 | 3.58 | 3.58 | -1.38% | 8,868 |
| Mar 26, 2026 | 3.62 | 3.76 | 3.59 | 3.63 | 3.63 | -0.27% | 4,513 |
| Mar 25, 2026 | 3.69 | 3.82 | 3.64 | 3.64 | 3.64 | -2.41% | 5,726 |
| Mar 24, 2026 | 3.85 | 3.86 | 3.65 | 3.73 | 3.73 | 0.54% | 15,670 |
| Mar 23, 2026 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | 1.64% | 24,833 |
| Mar 20, 2026 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 66,833 |
| Mar 19, 2026 | 3.65 | 3.69 | 3.56 | 3.60 | 3.60 | -1.91% | 36,670 |
| Mar 18, 2026 | 3.73 | 3.78 | 3.66 | 3.67 | 3.67 | -2.13% | 12,407 |
| Mar 17, 2026 | 3.64 | 3.80 | 3.64 | 3.75 | 3.75 | 2.46% | 10,533 |
| Mar 16, 2026 | 3.66 | 3.74 | 3.66 | 3.66 | 3.66 | 0.83% | 13,340 |
| Mar 13, 2026 | 3.66 | 3.71 | 3.56 | 3.63 | 3.63 | -0.55% | 35,083 |
| Mar 12, 2026 | 3.65 | 3.78 | 3.62 | 3.65 | 3.65 | -1.35% | 13,242 |
| Mar 11, 2026 | 3.83 | 3.87 | 3.66 | 3.70 | 3.70 | -3.39% | 52,230 |
| Mar 10, 2026 | 3.81 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 8,276 |