Unifi Inc (UFI) Historical Stock Data
4.70 ↑0.04 (0.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFI is down -0.48% a day on average. There have been 11 days where Unifi Inc closed green and 19 days where UFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4.66 | 4.70 | ↑$0.04 (0.86%) | 4.58 | 4.74 | 29.07K |
| 2025-05-16 | 4.83 | 4.66 | ↓$0.17 (-3.52%) | 4.66 | 4.87 | 37.89K |
| 2025-05-15 | 4.67 | 4.86 | ↑$0.19 (4.07%) | 4.63 | 4.90 | 38.87K |
| 2025-05-14 | 4.83 | 4.71 | ↓$0.12 (-2.48%) | 4.67 | 4.91 | 71.64K |
| 2025-05-13 | 4.76 | 4.89 | ↑$0.13 (2.73%) | 4.65 | 4.92 | 98.75K |
| 2025-05-12 | 4.75 | 4.68 | ↓$0.07 (-1.47%) | 4.65 | 4.84 | 39.30K |
| 2025-05-09 | 4.74 | 4.68 | ↓$0.06 (-1.27%) | 4.61 | 4.78 | 41.56K |
| 2025-05-08 | 4.64 | 4.72 | ↑$0.08 (1.72%) | 4.59 | 4.77 | 33.95K |
| 2025-05-07 | 4.77 | 4.62 | ↓$0.15 (-3.14%) | 4.59 | 4.78 | 30.12K |
| 2025-05-06 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.70 | 4.83 | 36.10K |
| 2025-05-05 | 5.08 | 4.68 | ↓$0.40 (-7.87%) | 4.40 | 5.13 | 401.80K |
| 2025-05-02 | 5.12 | 5.14 | ↑$0.02 (0.39%) | 4.93 | 5.17 | 97.22K |
| 2025-05-01 | 4.74 | 5.04 | ↑$0.30 (6.33%) | 4.74 | 5.54 | 147.70K |
| 2025-04-30 | 5.17 | 5.09 | ↓$0.08 (-1.55%) | 5.05 | 5.19 | 41.34K |
| 2025-04-29 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.11 | 5.40 | 46.47K |
| 2025-04-28 | 5.54 | 5.35 | ↓$0.19 (-3.43%) | 5.31 | 5.57 | 24.60K |
| 2025-04-25 | 5.33 | 5.44 | ↑$0.11 (2.06%) | 5.18 | 5.44 | 49.21K |
| 2025-04-24 | 5.32 | 5.42 | ↑$0.10 (1.88%) | 5.26 | 5.54 | 60.96K |
| 2025-04-23 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.19 | 5.47 | 62.28K |
| 2025-04-22 | 5.33 | 5.17 | ↓$0.16 (-3.00%) | 5.03 | 5.33 | 77.38K |
| 2025-04-21 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.12 | 5.36 | 61.29K |
| 2025-04-17 | 5.37 | 5.30 | ↓$0.07 (-1.30%) | 5.07 | 5.68 | 221.03K |
| 2025-04-16 | 4.71 | 4.62 | ↓$0.09 (-1.91%) | 4.57 | 4.86 | 51.02K |
| 2025-04-15 | 4.76 | 4.67 | ↓$0.09 (-1.89%) | 4.60 | 4.92 | 67.97K |
| 2025-04-14 | 4.65 | 4.82 | ↑$0.17 (3.66%) | 4.60 | 4.82 | 93.75K |
| 2025-04-11 | 4.69 | 4.64 | ↓$0.05 (-1.07%) | 4.58 | 4.80 | 112.12K |
| 2025-04-10 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.44 | 4.69 | 87.44K |
| 2025-04-09 | 4.30 | 4.53 | ↑$0.23 (5.35%) | 4.25 | 4.59 | 71.15K |
| 2025-04-08 | 4.56 | 4.32 | ↓$0.24 (-5.26%) | 4.25 | 4.65 | 84.76K |
| 2025-04-07 | 4.59 | 4.46 | ↓$0.13 (-2.83%) | 4.46 | 4.60 | 65.78K |
Create an account or log in to view more rows.
$UFI Keep up the pressure.
$UFI cup and handle forming
$UFI Shorts talk the talk but cant walk the walk
$UFI wow
looking like it’s going to be a monster day!
$UFI Markets about as efficient as a retirement home
$UFI wow you bulls are losers
$UFI it's going down??
$UFI soon
$UFI just go up
$UFI it can go lower