Unifi, Inc. UFI
NYSE · United States · Process Industries
$6.54+0.02 (+0.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.54 | +0.31% | $6.59 | $6.65 | $6.51 | 30.30K |
| 2026-10-01 | $6.52 | -0.15% | $6.49 | $6.56 | $6.44 | 32.20K |
| 2026-09-30 | $6.53 | -1.95% | $6.69 | $6.69 | $6.50 | 18.70K |
| 2026-09-29 | $6.66 | -0.15% | $6.75 | $6.79 | $6.65 | 43.80K |
| 2026-09-28 | $6.67 | +1.06% | $6.64 | $6.83 | $6.44 | 111.60K |
| 2026-09-25 | $6.60 | 0.00% | $6.51 | $6.67 | $6.51 | 66.20K |
| 2026-09-24 | $6.60 | -1.64% | $6.73 | $6.73 | $6.46 | 34.80K |
| 2026-09-23 | $6.71 | +1.82% | $6.61 | $6.78 | $6.51 | 42.00K |
| 2026-09-22 | $6.59 | -0.60% | $6.68 | $6.77 | $6.55 | 65.40K |
| 2026-09-21 | $6.63 | -0.60% | $6.80 | $6.80 | $6.53 | 61.70K |
| 2026-09-18 | $6.67 | +0.15% | $6.58 | $6.67 | $6.53 | 63.40K |
| 2026-09-17 | $6.66 | +0.76% | $6.64 | $6.86 | $6.56 | 42.50K |
| 2026-09-16 | $6.61 | -2.07% | $6.80 | $6.87 | $6.61 | 80.70K |
| 2026-09-15 | $6.75 | +1.50% | $6.68 | $6.78 | $6.58 | 100.70K |
| 2026-09-14 | $6.65 | -1.63% | $6.67 | $6.81 | $6.63 | 46.00K |
| 2026-09-11 | $6.76 | +0.45% | $6.80 | $6.88 | $6.68 | 60.00K |
| 2026-09-10 | $6.73 | -0.88% | $6.79 | $6.91 | $6.65 | 43.10K |
| 2026-09-09 | $6.79 | 0.00% | $6.79 | $6.97 | $6.63 | 85.20K |
| 2026-09-08 | $6.79 | -4.63% | $7.10 | $7.13 | $6.70 | 101.80K |
| 2026-09-04 | $7.12 | +1.28% | $7.03 | $7.27 | $6.98 | 39.90K |
| 2026-09-03 | $7.03 | -3.57% | $7.11 | $7.40 | $6.98 | 71.60K |
| 2026-09-02 | $7.29 | -1.35% | $7.43 | $7.68 | $7.28 | 65.90K |
| 2026-09-01 | $7.39 | 0.00% | $7.32 | $7.55 | $7.32 | 31.80K |
| 2026-08-31 | $7.39 | -0.94% | $7.54 | $7.72 | $7.26 | 92.20K |
| 2026-08-28 | $7.46 | -1.19% | $7.63 | $7.69 | $7.36 | 121.50K |
| 2026-08-27 | $7.55 | +0.13% | $7.54 | $7.65 | $7.35 | 101.20K |
| 2026-08-26 | $7.54 | +0.80% | $7.50 | $7.69 | $7.29 | 155.80K |
| 2026-08-25 | $7.48 | -2.22% | $7.70 | $7.76 | $7.25 | 180.30K |
| 2026-08-24 | $7.65 | -4.73% | $8.03 | $8.12 | $7.65 | 146.40K |
| 2026-08-21 | $8.03 | +5.94% | $7.37 | $8.15 | $7.36 | 271.10K |
| 2026-08-20 | $7.58 | -3.19% | $7.80 | $8.13 | $7.18 | 217.70K |
| 2026-08-19 | $7.83 | -3.21% | $8.19 | $8.47 | $7.81 | 334.00K |
| 2026-08-18 | $8.09 | +0.75% | $8.10 | $8.29 | $7.69 | 265.70K |
| 2026-08-17 | $8.03 | +24.50% | $7.06 | $8.06 | $6.95 | 791.00K |
| 2026-08-14 | $6.45 | -0.15% | $6.55 | $6.70 | $6.42 | 42.80K |
| 2026-08-13 | $6.46 | -5.14% | $6.81 | $6.88 | $6.46 | 55.50K |
| 2026-08-12 | $6.81 | -1.59% | $6.81 | $6.98 | $6.62 | 80.20K |
| 2026-08-11 | $6.92 | 0.00% | $6.83 | $7.23 | $6.83 | 77.90K |
| 2026-08-10 | $6.92 | -3.76% | $7.13 | $7.25 | $6.90 | 79.40K |
| 2026-08-07 | $7.19 | +4.20% | $6.85 | $7.38 | $6.82 | 179.90K |
| 2026-08-06 | $6.90 | +4.39% | $6.61 | $6.93 | $6.56 | 77.60K |
| 2026-08-05 | $6.61 | -2.65% | $6.83 | $6.95 | $6.48 | 132.90K |
| 2026-08-04 | $6.79 | +5.76% | $6.42 | $6.94 | $6.39 | 183.50K |
| 2026-08-03 | $6.42 | +0.31% | $6.43 | $6.50 | $6.34 | 93.10K |
| 2026-07-31 | $6.40 | +4.23% | $6.16 | $6.43 | $6.05 | 107.60K |
| 2026-07-30 | $6.14 | -0.32% | $6.30 | $6.53 | $5.95 | 106.50K |
| 2026-07-29 | $6.16 | -5.38% | $6.58 | $6.58 | $6.10 | 122.20K |
| 2026-07-28 | $6.51 | -0.15% | $6.60 | $6.65 | $6.45 | 102.50K |
| 2026-07-27 | $6.52 | +3.66% | $6.35 | $6.57 | $6.33 | 135.40K |
| 2026-07-24 | $6.29 | +2.11% | $6.25 | $6.35 | $6.20 | 108.00K |
| 2026-07-23 | $6.16 | -4.05% | $6.38 | $6.38 | $6.13 | 68.30K |
| 2026-07-22 | $6.42 | +2.56% | $6.24 | $6.43 | $6.05 | 117.50K |
| 2026-07-21 | $6.26 | +1.62% | $6.19 | $6.35 | $6.15 | 99.40K |
| 2026-07-20 | $6.16 | -2.53% | $6.39 | $6.39 | $6.00 | 85.40K |
| 2026-07-17 | $6.32 | -1.25% | $6.38 | $6.47 | $6.18 | 108.10K |
| 2026-07-16 | $6.40 | +2.07% | $6.31 | $6.56 | $6.31 | 137.40K |
| 2026-07-15 | $6.27 | -3.83% | $6.52 | $6.62 | $6.21 | 138.60K |
| 2026-07-14 | $6.52 | +8.49% | $6.01 | $6.76 | $6.00 | 301.50K |
| 2026-07-13 | $6.01 | +4.89% | $5.85 | $6.23 | $5.81 | 248.60K |
| 2026-07-10 | $5.73 | +9.14% | $5.36 | $5.87 | $5.27 | 201.70K |
| 2026-07-09 | $5.25 | +1.35% | $5.13 | $5.30 | $5.05 | 53.30K |
| 2026-07-08 | $5.18 | +3.60% | $5.05 | $5.32 | $5.00 | 75.20K |
| 2026-07-07 | $5.00 | +2.46% | $4.91 | $5.00 | $4.81 | 79.40K |
| 2026-07-06 | $4.88 | +1.24% | $4.88 | $4.98 | $4.78 | 86.20K |
| 2026-07-02 | $4.82 | +0.42% | $4.80 | $5.00 | $4.75 | 39.00K |
| 2026-07-01 | $4.80 | +1.05% | $4.75 | $4.90 | $4.75 | 37.40K |
| 2026-06-30 | $4.75 | -3.06% | $4.84 | $4.93 | $4.54 | 57.90K |
| 2026-06-29 | $4.90 | +2.08% | $4.83 | $5.21 | $4.76 | 77.90K |
| 2026-06-26 | $4.80 | +2.56% | $4.70 | $4.89 | $4.60 | 92.60K |
| 2026-06-25 | $4.68 | +0.21% | $4.57 | $4.84 | $4.49 | 108.60K |
| 2026-06-24 | $4.67 | +3.78% | $4.49 | $4.67 | $4.49 | 79.40K |
| 2026-06-23 | $4.50 | -1.32% | $4.50 | $4.67 | $4.48 | 53.90K |
| 2026-06-22 | $4.56 | +10.41% | $4.14 | $4.60 | $4.14 | 81.10K |
| 2026-06-18 | $4.13 | +3.51% | $4.07 | $4.20 | $4.07 | 122.30K |
| 2026-06-17 | $3.99 | +1.27% | $4.00 | $4.20 | $3.99 | 51.00K |
| 2026-06-16 | $3.94 | -1.50% | $4.04 | $4.14 | $3.94 | 372.50K |
| 2026-06-15 | $4.00 | -1.72% | $4.05 | $4.22 | $4.00 | 73.70K |
| 2026-06-12 | $4.07 | -1.21% | $4.14 | $4.14 | $4.03 | 19.80K |
| 2026-06-11 | $4.12 | +2.74% | $4.07 | $4.16 | $4.00 | 54.10K |
| 2026-06-10 | $4.01 | +1.01% | $4.04 | $4.37 | $3.97 | 30.10K |
| 2026-06-09 | $3.97 | -3.64% | $4.15 | $4.25 | $3.97 | 88.50K |
| 2026-06-08 | $4.12 | +0.24% | $4.18 | $4.29 | $4.10 | 39.60K |
| 2026-06-05 | $4.11 | -1.44% | $4.11 | $4.18 | $4.10 | 48.50K |
| 2026-06-04 | $4.17 | -3.02% | $4.27 | $4.27 | $4.00 | 110.50K |
| 2026-06-03 | $4.30 | +0.70% | $4.32 | $4.32 | $4.24 | 53.30K |
| 2026-06-02 | $4.27 | +5.17% | $4.15 | $4.39 | $4.00 | 103.00K |
| 2026-06-01 | $4.06 | +2.27% | $4.00 | $4.25 | $3.95 | 55.40K |
| 2026-05-29 | $3.97 | -2.22% | $4.04 | $4.12 | $3.92 | 58.30K |
| 2026-05-28 | $4.06 | -1.69% | $4.15 | $4.16 | $4.05 | 16.50K |
| 2026-05-27 | $4.13 | +0.73% | $4.06 | $4.27 | $4.06 | 46.30K |