Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
6.32
-0.08 (-1.25%)
Jul 17, 2026, 4:00 PM EDT - Market closed
Unifi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.38 | 6.47 | 6.18 | 6.32 | 6.32 | -1.25% | 108,097 |
| Jul 16, 2026 | 6.31 | 6.56 | 6.31 | 6.40 | 6.40 | 2.07% | 137,381 |
| Jul 15, 2026 | 6.52 | 6.62 | 6.21 | 6.27 | 6.27 | -3.83% | 138,058 |
| Jul 14, 2026 | 6.01 | 6.76 | 6.00 | 6.52 | 6.52 | 8.49% | 301,467 |
| Jul 13, 2026 | 5.85 | 6.23 | 5.81 | 6.01 | 6.01 | 4.89% | 248,629 |
| Jul 10, 2026 | 5.36 | 5.87 | 5.27 | 5.73 | 5.73 | 9.14% | 200,368 |
| Jul 9, 2026 | 5.13 | 5.30 | 5.05 | 5.25 | 5.25 | 1.35% | 53,278 |
| Jul 8, 2026 | 5.05 | 5.32 | 5.00 | 5.18 | 5.18 | 3.60% | 75,236 |
| Jul 7, 2026 | 4.91 | 5.00 | 4.81 | 5.00 | 5.00 | 2.46% | 79,431 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.78 | 4.88 | 4.88 | 1.24% | 86,227 |
| Jul 2, 2026 | 4.80 | 5.00 | 4.75 | 4.82 | 4.82 | 0.42% | 38,960 |
| Jul 1, 2026 | 4.75 | 4.90 | 4.75 | 4.80 | 4.80 | 1.05% | 37,407 |
| Jun 30, 2026 | 4.84 | 4.93 | 4.54 | 4.75 | 4.75 | -3.06% | 57,886 |
| Jun 29, 2026 | 4.83 | 5.21 | 4.76 | 4.90 | 4.90 | 2.08% | 77,925 |
| Jun 26, 2026 | 4.70 | 4.89 | 4.60 | 4.80 | 4.80 | 2.56% | 92,618 |
| Jun 25, 2026 | 4.57 | 4.84 | 4.49 | 4.68 | 4.68 | 0.21% | 108,597 |
| Jun 24, 2026 | 4.49 | 4.67 | 4.49 | 4.67 | 4.67 | 3.78% | 79,443 |
| Jun 23, 2026 | 4.50 | 4.67 | 4.48 | 4.50 | 4.50 | -1.32% | 53,853 |
| Jun 22, 2026 | 4.14 | 4.60 | 4.14 | 4.56 | 4.56 | 10.41% | 81,127 |
| Jun 18, 2026 | 4.07 | 4.20 | 4.07 | 4.13 | 4.13 | 3.51% | 122,318 |
| Jun 17, 2026 | 4.00 | 4.20 | 3.99 | 3.99 | 3.99 | 1.27% | 51,032 |
| Jun 16, 2026 | 4.04 | 4.14 | 3.94 | 3.94 | 3.94 | -1.50% | 372,466 |
| Jun 15, 2026 | 4.05 | 4.22 | 4.00 | 4.00 | 4.00 | -1.72% | 73,671 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.03 | 4.07 | 4.07 | -1.21% | 19,828 |
| Jun 11, 2026 | 4.07 | 4.16 | 4.00 | 4.12 | 4.12 | 2.74% | 54,088 |
| Jun 10, 2026 | 4.04 | 4.37 | 3.97 | 4.01 | 4.01 | 1.01% | 30,096 |
| Jun 9, 2026 | 4.15 | 4.25 | 3.97 | 3.97 | 3.97 | -3.64% | 88,495 |
| Jun 8, 2026 | 4.18 | 4.29 | 4.10 | 4.12 | 4.12 | 0.24% | 39,559 |
| Jun 5, 2026 | 4.11 | 4.18 | 4.10 | 4.11 | 4.11 | -1.44% | 48,522 |
| Jun 4, 2026 | 4.27 | 4.27 | 4.00 | 4.17 | 4.17 | -3.02% | 110,462 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | 0.70% | 53,311 |
| Jun 2, 2026 | 4.15 | 4.39 | 4.00 | 4.27 | 4.27 | 5.17% | 103,046 |
| Jun 1, 2026 | 4.00 | 4.25 | 3.95 | 4.06 | 4.06 | 2.27% | 55,321 |
| May 29, 2026 | 4.04 | 4.12 | 3.92 | 3.97 | 3.97 | -2.22% | 58,262 |
| May 28, 2026 | 4.15 | 4.16 | 4.05 | 4.06 | 4.06 | -1.69% | 16,457 |
| May 27, 2026 | 4.06 | 4.27 | 4.06 | 4.13 | 4.13 | 0.73% | 46,346 |
| May 26, 2026 | 4.10 | 4.13 | 3.98 | 4.10 | 4.10 | 1.49% | 49,142 |
| May 22, 2026 | 4.08 | 4.11 | 4.00 | 4.04 | 4.04 | 1.51% | 19,735 |
| May 21, 2026 | 4.02 | 4.10 | 3.93 | 3.98 | 3.98 | -0.75% | 61,700 |
| May 20, 2026 | 3.99 | 4.07 | 3.90 | 4.01 | 4.01 | -0.25% | 59,889 |
| 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 |