NYSE : UFI
Unifi, Inc. — Price history
Consumer Discretionary · Textile Manufacturing · United States
Last price 5.9 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 109.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unifi, Inc. (UFI) closed at 5.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.44 | 6.44 | 5.81 | 5.9 | 183,313 | -7.23% |
| 2026-10-29 | 5.65 | 6.68 | 5.65 | 6.36 | 318,049 | +12.37% |
| 2026-10-28 | 5.61 | 5.805 | 5.56 | 5.66 | 105,510 | +1.98% |
| 2026-10-27 | 5.53 | 5.658 | 5.52 | 5.55 | 62,134 | +1.09% |
| 2026-10-26 | 5.48 | 5.572 | 5.41 | 5.49 | 66,384 | +0.18% |
| 2026-10-23 | 5.53 | 5.62 | 5.46 | 5.48 | 50,596 | +0.18% |
| 2026-10-22 | 5.49 | 5.49 | 5.38 | 5.47 | 63,352 | -0.73% |
| 2026-10-21 | 5.51 | 5.702 | 5.5 | 5.51 | 66,719 | +0.92% |
| 2026-10-20 | 5.56 | 5.62 | 5.41 | 5.46 | 70,483 | -2.33% |
| 2026-10-19 | 5.75 | 5.79 | 5.57 | 5.59 | 89,654 | -1.06% |
| 2026-10-16 | 6.02 | 6.08 | 5.555 | 5.65 | 72,553 | -5.36% |
| 2026-10-15 | 5.73 | 5.99 | 5.73 | 5.97 | 87,204 | +4.74% |
| 2026-10-14 | 6.09 | 6.16 | 5.63 | 5.7 | 115,623 | -6.40% |
| 2026-10-13 | 6.08 | 6.13 | 6 | 6.09 | 63,126 | +1.00% |
| 2026-10-12 | 6.09 | 6.215 | 5.97 | 6.03 | 94,302 | -0.99% |
| 2026-10-09 | 6.22 | 6.295 | 6.08 | 6.09 | 62,983 | -1.46% |
| 2026-10-08 | 6.31 | 6.39 | 6.17 | 6.18 | 75,524 | -2.98% |
| 2026-10-07 | 6.52 | 6.52 | 6.25 | 6.37 | 65,495 | -2.90% |
| 2026-10-06 | 6.45 | 6.59 | 6.4 | 6.56 | 58,691 | +2.18% |
| 2026-10-05 | 6.56 | 6.584 | 6.41 | 6.42 | 76,283 | -1.83% |
| 2026-10-02 | 6.59 | 6.652 | 6.51 | 6.54 | 30,291 | +0.31% |
| 2026-10-01 | 6.49 | 6.56 | 6.44 | 6.52 | 31,966 | -0.15% |
| 2026-09-30 | 6.69 | 6.69 | 6.5 | 6.53 | 18,724 | -1.95% |
| 2026-09-29 | 6.75 | 6.79 | 6.65 | 6.66 | 43,781 | -0.15% |
| 2026-09-28 | 6.64 | 6.83 | 6.44 | 6.67 | 111,577 | +1.06% |
| 2026-09-25 | 6.51 | 6.67 | 6.51 | 6.6 | 66,171 | +0.00% |
| 2026-09-24 | 6.73 | 6.73 | 6.46 | 6.6 | 34,773 | -1.64% |
| 2026-09-23 | 6.61 | 6.78 | 6.51 | 6.71 | 42,049 | +1.82% |
| 2026-09-22 | 6.68 | 6.77 | 6.55 | 6.59 | 65,433 | -0.60% |
| 2026-09-21 | 6.8 | 6.8 | 6.53 | 6.63 | 61,685 | -0.60% |
| 2026-09-18 | 6.58 | 6.67 | 6.53 | 6.67 | 63,385 | +0.15% |
| 2026-09-17 | 6.64 | 6.86 | 6.561 | 6.66 | 42,506 | +0.76% |
| 2026-09-16 | 6.8 | 6.87 | 6.61 | 6.61 | 80,666 | -2.07% |
| 2026-09-15 | 6.68 | 6.78 | 6.58 | 6.75 | 100,661 | +1.50% |
| 2026-09-14 | 6.67 | 6.81 | 6.63 | 6.65 | 45,973 | -1.63% |
| 2026-09-11 | 6.8 | 6.88 | 6.68 | 6.76 | 59,956 | +0.45% |
| 2026-09-10 | 6.79 | 6.91 | 6.65 | 6.73 | 43,140 | -0.88% |
| 2026-09-09 | 6.79 | 6.97 | 6.625 | 6.79 | 85,203 | +0.00% |
| 2026-09-08 | 7.1 | 7.13 | 6.7 | 6.79 | 101,749 | -4.63% |
| 2026-09-04 | 7.03 | 7.27 | 6.98 | 7.12 | 39,915 | +1.28% |
| 2026-09-03 | 7.11 | 7.4 | 6.98 | 7.03 | 71,626 | -3.57% |
| 2026-09-02 | 7.43 | 7.68 | 7.28 | 7.29 | 65,942 | -1.35% |
| 2026-09-01 | 7.32 | 7.551 | 7.32 | 7.39 | 31,800 | +0.00% |
| 2026-08-31 | 7.54 | 7.721 | 7.26 | 7.39 | 92,157 | -0.94% |
| 2026-08-28 | 7.63 | 7.69 | 7.36 | 7.46 | 121,530 | -1.19% |
| 2026-08-27 | 7.54 | 7.65 | 7.35 | 7.55 | 100,718 | +0.13% |
| 2026-08-26 | 7.5 | 7.69 | 7.29 | 7.54 | 155,815 | +0.80% |
| 2026-08-25 | 7.7 | 7.76 | 7.252 | 7.48 | 180,305 | -2.22% |
| 2026-08-24 | 8.03 | 8.12 | 7.65 | 7.65 | 146,334 | -4.73% |
| 2026-08-21 | 7.37 | 8.15 | 7.363 | 8.03 | 271,084 | +5.94% |
| 2026-08-20 | 7.8 | 8.125 | 7.18 | 7.58 | 217,703 | -3.19% |
| 2026-08-19 | 8.19 | 8.47 | 7.81 | 7.83 | 327,982 | -3.21% |
| 2026-08-18 | 8.1 | 8.29 | 7.69 | 8.09 | 265,457 | +0.75% |
| 2026-08-17 | 7.06 | 8.056 | 6.95 | 8.03 | 788,674 | +24.50% |
| 2026-08-14 | 6.55 | 6.7 | 6.42 | 6.45 | 42,794 | -0.15% |
| 2026-08-13 | 6.81 | 6.875 | 6.46 | 6.46 | 55,508 | -5.14% |
| 2026-08-12 | 6.81 | 6.98 | 6.62 | 6.81 | 80,199 | -1.59% |
| 2026-08-11 | 6.83 | 7.23 | 6.83 | 6.92 | 77,851 | +0.00% |
| 2026-08-10 | 7.13 | 7.25 | 6.9 | 6.92 | 79,395 | -3.76% |
| 2026-08-07 | 6.85 | 7.38 | 6.815 | 7.19 | 179,914 | +4.20% |
| 2026-08-06 | 6.61 | 6.933 | 6.56 | 6.9 | 77,642 | +4.39% |
| 2026-08-05 | 6.83 | 6.95 | 6.48 | 6.61 | 132,907 | -2.65% |
| 2026-08-04 | 6.42 | 6.94 | 6.39 | 6.79 | 183,446 | +5.76% |
| 2026-08-03 | 6.43 | 6.5 | 6.34 | 6.42 | 93,127 | +0.31% |
| 2026-07-31 | 6.16 | 6.425 | 6.05 | 6.4 | 107,505 | +4.23% |
| 2026-07-30 | 6.3 | 6.531 | 5.95 | 6.14 | 106,492 | -0.32% |
| 2026-07-29 | 6.58 | 6.58 | 6.1 | 6.16 | 122,163 | -5.38% |
| 2026-07-28 | 6.6 | 6.65 | 6.45 | 6.51 | 102,539 | -0.15% |
| 2026-07-27 | 6.35 | 6.569 | 6.33 | 6.52 | 134,936 | +3.66% |
| 2026-07-24 | 6.25 | 6.35 | 6.2 | 6.29 | 107,858 | +2.11% |
| 2026-07-23 | 6.38 | 6.38 | 6.125 | 6.16 | 68,271 | -4.05% |
| 2026-07-22 | 6.24 | 6.43 | 6.05 | 6.42 | 117,520 | +2.56% |
| 2026-07-21 | 6.19 | 6.35 | 6.15 | 6.26 | 89,766 | +1.62% |
| 2026-07-20 | 6.39 | 6.39 | 6 | 6.16 | 85,448 | -2.53% |
| 2026-07-17 | 6.38 | 6.47 | 6.18 | 6.32 | 108,097 | -1.25% |
| 2026-07-16 | 6.31 | 6.56 | 6.31 | 6.4 | 137,381 | +2.07% |
| 2026-07-15 | 6.52 | 6.62 | 6.21 | 6.27 | 138,058 | -3.83% |
| 2026-07-14 | 6.01 | 6.755 | 6 | 6.52 | 301,467 | +8.49% |
| 2026-07-13 | 5.85 | 6.23 | 5.805 | 6.01 | 248,629 | +4.89% |
| 2026-07-10 | 5.36 | 5.872 | 5.27 | 5.73 | 200,368 | +9.14% |
| 2026-07-09 | 5.13 | 5.3 | 5.05 | 5.25 | 53,278 | +1.35% |
| 2026-07-08 | 5.05 | 5.32 | 5 | 5.18 | 75,236 | +3.60% |
| 2026-07-07 | 4.91 | 5 | 4.81 | 5 | 79,431 | +2.46% |
| 2026-07-06 | 4.88 | 4.98 | 4.78 | 4.88 | 86,227 | +1.24% |
| 2026-07-02 | 4.8 | 5 | 4.75 | 4.82 | 38,960 | +0.42% |
| 2026-07-01 | 4.75 | 4.9 | 4.75 | 4.8 | 37,407 | +1.05% |
| 2026-06-30 | 4.84 | 4.93 | 4.536 | 4.75 | 57,886 | -3.06% |
| 2026-06-29 | 4.83 | 5.205 | 4.76 | 4.9 | 77,925 | +2.08% |
| 2026-06-26 | 4.7 | 4.89 | 4.595 | 4.8 | 92,618 | +2.56% |
| 2026-06-25 | 4.57 | 4.84 | 4.494 | 4.68 | 108,597 | +0.21% |
| 2026-06-24 | 4.49 | 4.67 | 4.49 | 4.67 | 79,443 | +3.78% |
| 2026-06-23 | 4.5 | 4.67 | 4.48 | 4.5 | 53,853 | -1.32% |
| 2026-06-22 | 4.14 | 4.6 | 4.14 | 4.56 | 81,127 | +10.41% |
| 2026-06-18 | 4.07 | 4.2 | 4.07 | 4.13 | 122,318 | +3.51% |
| 2026-06-17 | 4 | 4.2 | 3.99 | 3.99 | 51,032 | +1.27% |
| 2026-06-16 | 4.04 | 4.135 | 3.94 | 3.94 | 372,466 | -1.50% |
| 2026-06-15 | 4.05 | 4.215 | 4 | 4 | 73,671 | -1.72% |
| 2026-06-12 | 4.14 | 4.14 | 4.03 | 4.07 | 19,828 | -1.21% |
| 2026-06-11 | 4.07 | 4.16 | 4 | 4.12 | 54,088 | +2.74% |
| 2026-06-10 | 4.04 | 4.365 | 3.97 | 4.01 | 30,096 | +1.01% |
| 2026-06-09 | 4.15 | 4.25 | 3.97 | 3.97 | 88,495 | -3.64% |
| 2026-06-08 | 4.18 | 4.29 | 4.1 | 4.12 | 39,559 | +0.24% |
| 2026-06-05 | 4.11 | 4.18 | 4.1 | 4.11 | 48,522 | -1.44% |
| 2026-06-04 | 4.27 | 4.27 | 4 | 4.17 | 110,462 | -3.02% |
| 2026-06-03 | 4.32 | 4.32 | 4.24 | 4.3 | 53,311 | +0.70% |
| 2026-06-02 | 4.15 | 4.39 | 4 | 4.27 | 103,046 | +5.17% |
| 2026-06-01 | 4 | 4.25 | 3.95 | 4.06 | 55,321 | +2.27% |
| 2026-05-29 | 4.04 | 4.12 | 3.915 | 3.97 | 58,262 | -2.22% |
| 2026-05-28 | 4.15 | 4.16 | 4.05 | 4.06 | 16,457 | -1.69% |
| 2026-05-27 | 4.06 | 4.265 | 4.06 | 4.13 | 46,346 | +0.73% |
| 2026-05-26 | 4.1 | 4.13 | 3.98 | 4.1 | 49,142 | +1.49% |
| 2026-05-22 | 4.08 | 4.11 | 4 | 4.04 | 19,735 | +1.51% |
| 2026-05-21 | 4.02 | 4.1 | 3.93 | 3.98 | 61,700 | -0.75% |
| 2026-05-20 | 3.99 | 4.07 | 3.9 | 4.01 | 59,889 | -0.25% |
| 2026-05-19 | 4.03 | 4.21 | 3.98 | 4.02 | 56,602 | -0.25% |
| 2026-05-18 | 4.02 | 4.14 | 4.02 | 4.03 | 27,395 | -0.25% |
| 2026-05-15 | 4.04 | 4.24 | 4.04 | 4.04 | 30,166 | -1.22% |
| 2026-05-14 | 4.1 | 4.14 | 4.05 | 4.09 | 25,862 | -0.49% |
| 2026-05-13 | 4.15 | 4.208 | 4.1 | 4.11 | 18,631 | -0.96% |
| 2026-05-12 | 4.31 | 4.35 | 4.15 | 4.15 | 29,758 | -3.49% |