Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
6.54
+0.02 (0.31%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Unifi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.59 | 6.65 | 6.51 | 6.54 | 6.54 | 0.31% | 30,291 |
| Oct 1, 2026 | 6.49 | 6.56 | 6.44 | 6.52 | 6.52 | -0.15% | 31,966 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.50 | 6.53 | 6.53 | -1.95% | 18,724 |
| Sep 29, 2026 | 6.75 | 6.79 | 6.65 | 6.66 | 6.66 | -0.15% | 43,781 |
| Sep 28, 2026 | 6.64 | 6.83 | 6.44 | 6.67 | 6.67 | 1.06% | 111,577 |
| Sep 25, 2026 | 6.51 | 6.67 | 6.51 | 6.60 | 6.60 | - | 66,171 |
| Sep 24, 2026 | 6.73 | 6.73 | 6.46 | 6.60 | 6.60 | -1.64% | 34,773 |
| Sep 23, 2026 | 6.61 | 6.78 | 6.51 | 6.71 | 6.71 | 1.82% | 42,049 |
| Sep 22, 2026 | 6.68 | 6.77 | 6.55 | 6.59 | 6.59 | -0.60% | 65,433 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.53 | 6.63 | 6.63 | -0.60% | 61,685 |
| Sep 18, 2026 | 6.58 | 6.67 | 6.53 | 6.67 | 6.67 | 0.15% | 63,385 |
| Sep 17, 2026 | 6.64 | 6.86 | 6.56 | 6.66 | 6.66 | 0.76% | 42,506 |
| Sep 16, 2026 | 6.80 | 6.87 | 6.61 | 6.61 | 6.61 | -2.07% | 80,666 |
| Sep 15, 2026 | 6.68 | 6.78 | 6.58 | 6.75 | 6.75 | 1.50% | 100,661 |
| Sep 14, 2026 | 6.67 | 6.81 | 6.63 | 6.65 | 6.65 | -1.63% | 45,973 |
| Sep 11, 2026 | 6.80 | 6.88 | 6.68 | 6.76 | 6.76 | 0.45% | 59,956 |
| Sep 10, 2026 | 6.79 | 6.91 | 6.65 | 6.73 | 6.73 | -0.88% | 43,140 |
| Sep 9, 2026 | 6.79 | 6.97 | 6.63 | 6.79 | 6.79 | - | 85,203 |
| Sep 8, 2026 | 7.10 | 7.13 | 6.70 | 6.79 | 6.79 | -4.63% | 101,749 |
| Sep 4, 2026 | 7.03 | 7.27 | 6.98 | 7.12 | 7.12 | 1.28% | 39,915 |
| Sep 3, 2026 | 7.11 | 7.40 | 6.98 | 7.03 | 7.03 | -3.57% | 71,626 |
| Sep 2, 2026 | 7.43 | 7.68 | 7.28 | 7.29 | 7.29 | -1.35% | 65,942 |
| Sep 1, 2026 | 7.32 | 7.55 | 7.32 | 7.39 | 7.39 | - | 31,800 |
| Aug 31, 2026 | 7.54 | 7.72 | 7.26 | 7.39 | 7.39 | -0.94% | 92,157 |
| Aug 28, 2026 | 7.63 | 7.69 | 7.36 | 7.46 | 7.46 | -1.19% | 121,530 |
| Aug 27, 2026 | 7.54 | 7.65 | 7.35 | 7.55 | 7.55 | 0.13% | 100,718 |
| Aug 26, 2026 | 7.50 | 7.69 | 7.29 | 7.54 | 7.54 | 0.80% | 155,815 |
| Aug 25, 2026 | 7.70 | 7.76 | 7.25 | 7.48 | 7.48 | -2.22% | 180,305 |
| Aug 24, 2026 | 8.03 | 8.12 | 7.65 | 7.65 | 7.65 | -4.73% | 146,334 |
| Aug 21, 2026 | 7.37 | 8.15 | 7.36 | 8.03 | 8.03 | 5.94% | 271,084 |
| Aug 20, 2026 | 7.80 | 8.13 | 7.18 | 7.58 | 7.58 | -3.19% | 217,703 |
| Aug 19, 2026 | 8.19 | 8.47 | 7.81 | 7.83 | 7.83 | -3.21% | 327,982 |
| Aug 18, 2026 | 8.10 | 8.29 | 7.69 | 8.09 | 8.09 | 0.75% | 265,457 |
| Aug 17, 2026 | 7.06 | 8.06 | 6.95 | 8.03 | 8.03 | 24.50% | 788,674 |
| Aug 14, 2026 | 6.55 | 6.70 | 6.42 | 6.45 | 6.45 | -0.15% | 42,794 |
| Aug 13, 2026 | 6.81 | 6.88 | 6.46 | 6.46 | 6.46 | -5.14% | 55,508 |
| Aug 12, 2026 | 6.81 | 6.98 | 6.62 | 6.81 | 6.81 | -1.59% | 80,199 |
| Aug 11, 2026 | 6.83 | 7.23 | 6.83 | 6.92 | 6.92 | - | 77,851 |
| Aug 10, 2026 | 7.13 | 7.25 | 6.90 | 6.92 | 6.92 | -3.76% | 79,395 |
| Aug 7, 2026 | 6.85 | 7.38 | 6.82 | 7.19 | 7.19 | 4.20% | 179,914 |
| Aug 6, 2026 | 6.61 | 6.93 | 6.56 | 6.90 | 6.90 | 4.39% | 77,642 |
| Aug 5, 2026 | 6.83 | 6.95 | 6.48 | 6.61 | 6.61 | -2.65% | 132,907 |
| Aug 4, 2026 | 6.42 | 6.94 | 6.39 | 6.79 | 6.79 | 5.76% | 183,446 |
| Aug 3, 2026 | 6.43 | 6.50 | 6.34 | 6.42 | 6.42 | 0.31% | 93,127 |
| Jul 31, 2026 | 6.16 | 6.43 | 6.05 | 6.40 | 6.40 | 4.23% | 107,505 |
| Jul 30, 2026 | 6.30 | 6.53 | 5.95 | 6.14 | 6.14 | -0.32% | 106,492 |
| Jul 29, 2026 | 6.58 | 6.58 | 6.10 | 6.16 | 6.16 | -5.38% | 122,163 |
| Jul 28, 2026 | 6.60 | 6.65 | 6.45 | 6.51 | 6.51 | -0.15% | 102,539 |
| Jul 27, 2026 | 6.35 | 6.57 | 6.33 | 6.52 | 6.52 | 3.66% | 134,936 |
| Jul 24, 2026 | 6.25 | 6.35 | 6.20 | 6.29 | 6.29 | 2.11% | 107,858 |