Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
5.48
+0.01 (0.18%)
At close: Oct 23, 2026, 4:00 PM EDT
5.46
-0.02 (-0.36%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Unifi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.53 | 5.62 | 5.46 | 5.48 | 5.48 | 0.18% | 50,594 |
| Oct 22, 2026 | 5.49 | 5.49 | 5.38 | 5.47 | 5.47 | -0.73% | 63,349 |
| Oct 21, 2026 | 5.51 | 5.70 | 5.50 | 5.51 | 5.51 | 0.92% | 66,719 |
| Oct 20, 2026 | 5.56 | 5.62 | 5.41 | 5.46 | 5.46 | -2.33% | 70,454 |
| Oct 19, 2026 | 5.75 | 5.79 | 5.57 | 5.59 | 5.59 | -1.06% | 89,652 |
| Oct 16, 2026 | 6.02 | 6.08 | 5.56 | 5.65 | 5.65 | -5.36% | 72,553 |
| Oct 15, 2026 | 5.73 | 5.99 | 5.73 | 5.97 | 5.97 | 4.74% | 87,204 |
| Oct 14, 2026 | 6.09 | 6.16 | 5.63 | 5.70 | 5.70 | -6.40% | 115,623 |
| Oct 13, 2026 | 6.08 | 6.13 | 6.00 | 6.09 | 6.09 | 1.00% | 63,126 |
| Oct 12, 2026 | 6.09 | 6.22 | 5.97 | 6.03 | 6.03 | -0.99% | 94,302 |
| Oct 9, 2026 | 6.22 | 6.30 | 6.08 | 6.09 | 6.09 | -1.46% | 62,983 |
| Oct 8, 2026 | 6.31 | 6.39 | 6.17 | 6.18 | 6.18 | -2.98% | 75,524 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.25 | 6.37 | 6.37 | -2.90% | 65,495 |
| Oct 6, 2026 | 6.45 | 6.59 | 6.40 | 6.56 | 6.56 | 2.18% | 58,691 |
| Oct 5, 2026 | 6.56 | 6.58 | 6.41 | 6.42 | 6.42 | -1.83% | 76,283 |
| 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 |