Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
4.120
+0.110 (2.74%)
Jun 11, 2026, 4:00 PM EDT - Market closed
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |