Unifi Inc (UFI) Historical Stock Data
5.44 ↑0.02 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFI is down -0.07% a day on average. There have been 14 days where Unifi Inc closed green and 16 days where UFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-04 | 4.56 | 4.71 | ↑$0.15 (3.29%) | 4.49 | 4.74 | 34.45K |
| 2025-04-03 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.59 | 4.70 | 56.30K |
| 2025-04-02 | 4.70 | 4.86 | ↑$0.16 (3.40%) | 4.70 | 4.97 | 38.21K |
| 2025-04-01 | 4.81 | 4.70 | ↓$0.11 (-2.29%) | 4.60 | 4.83 | 38.63K |
| 2025-03-31 | 4.67 | 4.81 | ↑$0.14 (3.00%) | 4.67 | 4.87 | 30.34K |
| 2025-03-28 | 4.84 | 4.69 | ↓$0.15 (-3.10%) | 4.67 | 5.04 | 53.48K |
| 2025-03-27 | 4.82 | 4.90 | ↑$0.08 (1.66%) | 4.78 | 4.91 | 24.20K |
| 2025-03-26 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.70 | 4.96 | 55.99K |
| 2025-03-25 | 4.95 | 4.75 | ↓$0.20 (-4.04%) | 4.75 | 4.99 | 66.35K |
| 2025-03-24 | 5.10 | 4.96 | ↓$0.14 (-2.75%) | 4.86 | 5.10 | 63.37K |
| 2025-03-21 | 4.94 | 4.99 | ↑$0.05 (1.01%) | 4.93 | 5.07 | 57.98K |
| 2025-03-20 | 4.98 | 5.04 | ↑$0.06 (1.20%) | 4.83 | 5.07 | 44.17K |
| 2025-03-19 | 5.16 | 4.98 | ↓$0.18 (-3.49%) | 4.88 | 5.16 | 72.70K |
| 2025-03-18 | 4.96 | 5.18 | ↑$0.22 (4.44%) | 4.90 | 5.19 | 64.89K |
| 2025-03-17 | 5.07 | 4.96 | ↓$0.11 (-2.17%) | 4.93 | 5.23 | 50.25K |
| 2025-03-14 | 5.12 | 5.15 | ↑$0.03 (0.59%) | 4.95 | 5.16 | 31.95K |
Create an account or log in to view more rows.
$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
$UFI Hedgies
we aren't going anywhere!
$UFI f this stock