Unifi, Inc. (UFI)
NYSE: UFI · Real-Time Price · USD
3.590
-0.060 (-1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
3.610
+0.020 (0.56%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Unifi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,660 |
| 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% | 31,142 |
| 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% | 20,196 |
| Apr 6, 2026 | 3.55 | 3.65 | 3.54 | 3.54 | 3.54 | -1.12% | 29,066 |
| 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 |
| Mar 31, 2026 | 3.55 | 3.69 | 3.55 | 3.57 | 3.57 | 0.56% | 15,981 |
| Mar 30, 2026 | 3.58 | 3.69 | 3.55 | 3.55 | 3.55 | -0.84% | 7,537 |
| Mar 27, 2026 | 3.79 | 3.79 | 3.55 | 3.58 | 3.58 | -1.38% | 8,868 |
| Mar 26, 2026 | 3.62 | 3.76 | 3.59 | 3.63 | 3.63 | -0.27% | 4,513 |
| Mar 25, 2026 | 3.69 | 3.82 | 3.64 | 3.64 | 3.64 | -2.41% | 5,726 |
| Mar 24, 2026 | 3.85 | 3.86 | 3.65 | 3.73 | 3.73 | 0.54% | 15,670 |
| Mar 23, 2026 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | 1.64% | 24,833 |
| Mar 20, 2026 | 3.60 | 3.65 | 3.50 | 3.65 | 3.65 | 1.39% | 66,833 |
| Mar 19, 2026 | 3.65 | 3.69 | 3.56 | 3.60 | 3.60 | -1.91% | 36,670 |
| Mar 18, 2026 | 3.73 | 3.78 | 3.66 | 3.67 | 3.67 | -2.13% | 12,407 |
| Mar 17, 2026 | 3.64 | 3.80 | 3.64 | 3.75 | 3.75 | 2.46% | 9,283 |
| Mar 16, 2026 | 3.66 | 3.74 | 3.66 | 3.66 | 3.66 | 0.83% | 13,340 |
| Mar 13, 2026 | 3.66 | 3.71 | 3.56 | 3.63 | 3.63 | -0.55% | 35,083 |
| Mar 12, 2026 | 3.65 | 3.78 | 3.62 | 3.65 | 3.65 | -1.35% | 13,242 |
| Mar 11, 2026 | 3.83 | 3.87 | 3.66 | 3.70 | 3.70 | -3.39% | 52,230 |
| Mar 10, 2026 | 3.81 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 8,276 |
| Mar 9, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | 3.89 | -2.02% | 28,284 |
| Mar 6, 2026 | 3.80 | 3.99 | 3.80 | 3.97 | 3.97 | 2.06% | 20,572 |
| Mar 5, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -1.77% | 55,464 |
| Mar 4, 2026 | 3.90 | 3.97 | 3.81 | 3.96 | 3.96 | 1.54% | 36,090 |
| Mar 3, 2026 | 3.79 | 3.93 | 3.72 | 3.90 | 3.90 | 1.30% | 102,616 |
| Mar 2, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | 3.85 | -2.04% | 33,452 |
| Feb 27, 2026 | 3.86 | 3.98 | 3.85 | 3.93 | 3.93 | 0.77% | 68,253 |
| Feb 26, 2026 | 3.90 | 3.98 | 3.86 | 3.90 | 3.90 | 0.52% | 46,788 |
| Feb 25, 2026 | 3.91 | 3.94 | 3.76 | 3.88 | 3.88 | -1.52% | 60,734 |
| Feb 24, 2026 | 4.02 | 4.08 | 3.93 | 3.94 | 3.94 | -1.50% | 68,532 |
| Feb 23, 2026 | 4.14 | 4.17 | 4.00 | 4.00 | 4.00 | -3.61% | 21,036 |
| Feb 20, 2026 | 4.05 | 4.22 | 4.04 | 4.15 | 4.15 | 2.72% | 48,610 |
| Feb 19, 2026 | 4.06 | 4.09 | 4.00 | 4.04 | 4.04 | -0.74% | 15,944 |
| Feb 18, 2026 | 3.99 | 4.14 | 3.99 | 4.07 | 4.07 | 2.01% | 34,038 |
| Feb 17, 2026 | 4.01 | 4.12 | 3.98 | 3.99 | 3.99 | -0.50% | 36,561 |
| Feb 13, 2026 | 4.16 | 4.16 | 3.98 | 4.01 | 4.01 | -2.20% | 48,401 |
| Feb 12, 2026 | 4.10 | 4.20 | 3.96 | 4.10 | 4.10 | -1.20% | 49,495 |
| Feb 11, 2026 | 4.00 | 4.19 | 3.98 | 4.15 | 4.15 | 3.75% | 57,334 |
| Feb 10, 2026 | 4.05 | 4.12 | 3.98 | 4.00 | 4.00 | -1.48% | 34,057 |
| Feb 9, 2026 | 4.00 | 4.19 | 3.98 | 4.06 | 4.06 | 1.50% | 26,329 |
| Feb 6, 2026 | 4.09 | 4.16 | 3.96 | 4.00 | 4.00 | -1.48% | 41,450 |
| Feb 5, 2026 | 4.27 | 4.35 | 4.06 | 4.06 | 4.06 | -5.14% | 48,916 |
| Feb 4, 2026 | 4.33 | 4.63 | 4.20 | 4.28 | 4.28 | 4.39% | 176,098 |
| Feb 3, 2026 | 3.91 | 4.20 | 3.91 | 4.10 | 4.10 | 4.59% | 106,588 |
| Feb 2, 2026 | 3.80 | 3.98 | 3.72 | 3.92 | 3.92 | 1.55% | 31,326 |
| Jan 30, 2026 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -2.03% | 24,735 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.85 | 3.94 | 3.94 | - | 32,531 |
| Jan 28, 2026 | 3.84 | 3.94 | 3.83 | 3.94 | 3.94 | 1.55% | 13,264 |
| Jan 27, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | 3.88 | -0.51% | 19,257 |
| Jan 26, 2026 | 3.79 | 3.94 | 3.79 | 3.90 | 3.90 | 0.78% | 29,226 |
| Jan 23, 2026 | 3.85 | 3.92 | 3.77 | 3.87 | 3.87 | -0.51% | 12,617 |
| Jan 22, 2026 | 3.89 | 4.05 | 3.88 | 3.89 | 3.89 | -0.26% | 15,813 |
| Jan 21, 2026 | 3.87 | 3.96 | 3.86 | 3.90 | 3.90 | 0.78% | 30,696 |
| Jan 20, 2026 | 3.93 | 4.01 | 3.87 | 3.87 | 3.87 | -3.49% | 20,768 |
| Jan 16, 2026 | 3.93 | 4.06 | 3.89 | 4.01 | 4.01 | 2.04% | 57,122 |
| Jan 15, 2026 | 3.83 | 3.95 | 3.83 | 3.93 | 3.93 | 2.08% | 24,538 |
| Jan 14, 2026 | 3.87 | 3.99 | 3.77 | 3.85 | 3.85 | 0.52% | 43,246 |
| Jan 13, 2026 | 3.89 | 3.99 | 3.78 | 3.83 | 3.83 | -2.05% | 78,511 |
| Jan 12, 2026 | 3.67 | 4.13 | 3.63 | 3.91 | 3.91 | 8.91% | 374,165 |
| Jan 9, 2026 | 3.87 | 3.96 | 3.59 | 3.59 | 3.59 | -6.27% | 62,396 |
| Jan 8, 2026 | 3.59 | 3.95 | 3.59 | 3.83 | 3.83 | 5.80% | 123,378 |
| Jan 7, 2026 | 3.65 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 33,786 |
| Jan 6, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | 3.66 | 1.95% | 44,959 |
| Jan 5, 2026 | 3.50 | 3.72 | 3.48 | 3.59 | 3.59 | 2.57% | 39,574 |
| Jan 2, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | - | 38,383 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.42 | 3.50 | 3.50 | 0.86% | 116,997 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.38 | 3.47 | 3.47 | 0.87% | 141,860 |
| Dec 29, 2025 | 3.39 | 3.50 | 3.34 | 3.44 | 3.44 | 1.78% | 150,286 |
| Dec 26, 2025 | 3.36 | 3.49 | 3.30 | 3.38 | 3.38 | 1.81% | 39,638 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.25 | 3.32 | 3.32 | 1.22% | 11,226 |
| Dec 23, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | 3.28 | 0.61% | 89,985 |
| Dec 22, 2025 | 3.33 | 3.35 | 3.19 | 3.26 | 3.26 | -2.10% | 102,269 |
| Dec 19, 2025 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -3.20% | 95,537 |
| Dec 18, 2025 | 3.36 | 3.51 | 3.36 | 3.44 | 3.44 | 2.38% | 39,092 |
| Dec 17, 2025 | 3.38 | 3.50 | 3.26 | 3.36 | 3.36 | -0.30% | 73,291 |
| Dec 16, 2025 | 3.51 | 3.55 | 3.30 | 3.37 | 3.37 | -5.34% | 133,262 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.43 | 3.56 | 3.56 | 0.28% | 54,298 |
| Dec 12, 2025 | 3.52 | 3.62 | 3.46 | 3.55 | 3.55 | 1.72% | 56,330 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.48 | 3.49 | 3.49 | -0.85% | 23,566 |
| Dec 10, 2025 | 3.59 | 3.73 | 3.46 | 3.52 | 3.52 | -2.76% | 98,729 |
| Dec 9, 2025 | 3.72 | 3.73 | 3.56 | 3.62 | 3.62 | -1.90% | 87,634 |
| Dec 8, 2025 | 3.23 | 3.74 | 3.21 | 3.69 | 3.69 | 17.89% | 173,520 |
| Dec 5, 2025 | 3.30 | 3.33 | 3.07 | 3.13 | 3.13 | -4.86% | 212,828 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.23 | 3.29 | 3.29 | -6.00% | 160,729 |
| Dec 3, 2025 | 3.53 | 3.60 | 3.33 | 3.50 | 3.50 | -1.69% | 95,410 |