Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
6.65
-0.11 (-1.63%)
At close: Sep 14, 2026, 4:00 PM EDT
6.66
+0.01 (0.15%)
After-hours: Sep 14, 2026, 7:30 PM EDT
Unifi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.38 | 6.38 | 6.13 | 6.16 | 6.16 | -4.05% | 68,271 |
| Jul 22, 2026 | 6.24 | 6.43 | 6.05 | 6.42 | 6.42 | 2.56% | 117,520 |
| Jul 21, 2026 | 6.19 | 6.35 | 6.15 | 6.26 | 6.26 | 1.62% | 89,766 |
| Jul 20, 2026 | 6.39 | 6.39 | 6.00 | 6.16 | 6.16 | -2.53% | 85,448 |
| 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 |