Unifi, Inc. (UFI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.95 | 6.10 | 5.78 | 5.83 | 5.83 | 58,900 |
| Apr 30, 2024 | 5.80 | 5.97 | 5.68 | 5.97 | 5.97 | 152,700 |
| Apr 29, 2024 | 5.85 | 5.85 | 5.72 | 5.79 | 5.79 | 39,100 |
| Apr 26, 2024 | 5.87 | 5.94 | 5.78 | 5.80 | 5.80 | 35,500 |
| Apr 25, 2024 | 5.78 | 5.82 | 5.67 | 5.82 | 5.82 | 18,100 |
| Apr 24, 2024 | 5.74 | 5.82 | 5.72 | 5.80 | 5.80 | 18,500 |
| Apr 23, 2024 | 5.70 | 5.82 | 5.70 | 5.79 | 5.79 | 47,000 |
| Apr 22, 2024 | 5.58 | 5.71 | 5.55 | 5.70 | 5.70 | 60,200 |
| Apr 19, 2024 | 5.58 | 5.63 | 5.54 | 5.54 | 5.54 | 77,200 |
| Apr 18, 2024 | 5.64 | 5.64 | 5.56 | 5.62 | 5.62 | 44,200 |
| Apr 17, 2024 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | 94,000 |
| Apr 16, 2024 | 5.75 | 5.75 | 5.66 | 5.73 | 5.73 | 64,600 |
| Apr 15, 2024 | 5.84 | 5.84 | 5.65 | 5.78 | 5.78 | 53,800 |
| Apr 12, 2024 | 5.79 | 5.89 | 5.71 | 5.79 | 5.79 | 69,300 |
| Apr 11, 2024 | 5.81 | 5.89 | 5.77 | 5.82 | 5.82 | 40,800 |
| Apr 10, 2024 | 5.75 | 5.81 | 5.75 | 5.80 | 5.80 | 30,100 |
| Apr 09, 2024 | 5.88 | 5.88 | 5.82 | 5.85 | 5.85 | 25,800 |
| Apr 08, 2024 | 5.81 | 5.87 | 5.79 | 5.85 | 5.85 | 24,700 |
| Apr 05, 2024 | 5.88 | 5.91 | 5.73 | 5.83 | 5.83 | 61,100 |
| Apr 04, 2024 | 5.82 | 5.84 | 5.72 | 5.84 | 5.84 | 185,100 |
| Apr 03, 2024 | 5.80 | 5.92 | 5.70 | 5.71 | 5.71 | 43,400 |
| Apr 02, 2024 | 5.70 | 5.91 | 5.66 | 5.82 | 5.82 | 104,100 |
| Apr 01, 2024 | 6.02 | 6.08 | 5.79 | 5.80 | 5.80 | 93,900 |
| Mar 28, 2024 | 5.76 | 6.41 | 5.76 | 5.99 | 5.99 | 200,200 |
| Mar 27, 2024 | 5.65 | 5.86 | 5.59 | 5.82 | 5.82 | 212,900 |
| Mar 26, 2024 | 5.66 | 5.66 | 5.59 | 5.59 | 5.59 | 122,100 |
| Mar 25, 2024 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | 53,400 |
| Mar 22, 2024 | 5.73 | 5.76 | 5.70 | 5.74 | 5.74 | 29,700 |
| Mar 21, 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | 44,000 |
| Mar 20, 2024 | 5.58 | 5.77 | 5.58 | 5.74 | 5.74 | 93,600 |
| Mar 19, 2024 | 5.69 | 5.74 | 5.61 | 5.61 | 5.61 | 46,100 |
| Mar 18, 2024 | 5.68 | 5.78 | 5.68 | 5.69 | 5.69 | 49,500 |
| Mar 15, 2024 | 5.72 | 5.77 | 5.66 | 5.68 | 5.68 | 77,900 |
| Mar 14, 2024 | 5.80 | 5.84 | 5.70 | 5.77 | 5.77 | 192,200 |
| Mar 13, 2024 | 5.86 | 6.00 | 5.80 | 5.80 | 5.80 | 71,000 |
| Mar 12, 2024 | 5.89 | 5.94 | 5.81 | 5.88 | 5.88 | 62,500 |
| Mar 11, 2024 | 5.86 | 6.00 | 5.86 | 5.92 | 5.92 | 34,600 |
| Mar 08, 2024 | 5.89 | 6.05 | 5.80 | 5.87 | 5.87 | 185,400 |
| Mar 07, 2024 | 5.78 | 5.90 | 5.76 | 5.85 | 5.85 | 25,800 |
| Mar 06, 2024 | 5.67 | 5.76 | 5.63 | 5.72 | 5.72 | 68,600 |
| Mar 05, 2024 | 5.73 | 5.77 | 5.65 | 5.67 | 5.67 | 70,400 |
| Mar 04, 2024 | 5.86 | 5.88 | 5.77 | 5.78 | 5.78 | 38,400 |
| Mar 01, 2024 | 5.86 | 5.89 | 5.79 | 5.86 | 5.86 | 42,600 |
| Feb 29, 2024 | 5.86 | 5.94 | 5.76 | 5.88 | 5.88 | 66,600 |
| Feb 28, 2024 | 5.75 | 5.91 | 5.75 | 5.84 | 5.84 | 53,400 |
| Feb 27, 2024 | 5.84 | 5.89 | 5.77 | 5.79 | 5.79 | 42,000 |
| Feb 26, 2024 | 5.77 | 5.94 | 5.77 | 5.80 | 5.80 | 40,100 |
| Feb 23, 2024 | 5.78 | 5.85 | 5.72 | 5.82 | 5.82 | 57,500 |
| Feb 22, 2024 | 5.75 | 5.83 | 5.72 | 5.81 | 5.81 | 60,700 |
| Feb 21, 2024 | 5.84 | 5.87 | 5.72 | 5.80 | 5.80 | 100,700 |
| Feb 20, 2024 | 5.92 | 5.96 | 5.86 | 5.86 | 5.86 | 28,600 |
| Feb 16, 2024 | 6.00 | 6.02 | 5.95 | 5.95 | 5.95 | 30,000 |
| Feb 15, 2024 | 6.04 | 6.04 | 5.95 | 6.02 | 6.02 | 36,400 |
| Feb 14, 2024 | 5.96 | 6.04 | 5.88 | 6.04 | 6.04 | 38,300 |
| Feb 13, 2024 | 5.87 | 6.00 | 5.85 | 5.95 | 5.95 | 110,000 |
| Feb 12, 2024 | 6.00 | 6.09 | 5.90 | 5.96 | 5.96 | 105,800 |
| Feb 09, 2024 | 5.89 | 6.00 | 5.88 | 5.99 | 5.99 | 66,200 |
| Feb 08, 2024 | 6.03 | 6.10 | 5.89 | 5.89 | 5.89 | 87,000 |
| Feb 07, 2024 | 6.05 | 6.10 | 5.92 | 6.00 | 6.00 | 144,100 |
| Feb 06, 2024 | 6.10 | 6.10 | 5.95 | 6.02 | 6.02 | 58,400 |
| Feb 05, 2024 | 6.10 | 6.11 | 5.94 | 6.09 | 6.09 | 161,700 |
| Feb 02, 2024 | 6.00 | 6.12 | 5.81 | 6.11 | 6.11 | 240,600 |
| Feb 01, 2024 | 6.43 | 6.44 | 5.97 | 6.05 | 6.05 | 113,100 |
| Jan 31, 2024 | 6.42 | 6.55 | 6.27 | 6.32 | 6.32 | 82,100 |
| Jan 30, 2024 | 6.45 | 6.50 | 6.33 | 6.43 | 6.43 | 93,100 |
| Jan 29, 2024 | 6.21 | 6.65 | 6.21 | 6.56 | 6.56 | 96,900 |
| Jan 26, 2024 | 6.23 | 6.27 | 6.12 | 6.19 | 6.19 | 68,800 |
| Jan 25, 2024 | 6.22 | 6.25 | 6.15 | 6.17 | 6.17 | 69,300 |
| Jan 24, 2024 | 6.26 | 6.26 | 6.03 | 6.13 | 6.13 | 97,300 |
| Jan 23, 2024 | 6.39 | 6.39 | 6.16 | 6.16 | 6.16 | 50,300 |
| Jan 22, 2024 | 6.22 | 6.41 | 6.22 | 6.26 | 6.26 | 57,500 |
| Jan 19, 2024 | 6.24 | 6.26 | 6.12 | 6.26 | 6.26 | 61,400 |
| Jan 18, 2024 | 6.25 | 6.33 | 6.15 | 6.25 | 6.25 | 81,300 |
| Jan 17, 2024 | 6.26 | 6.31 | 6.15 | 6.25 | 6.25 | 142,500 |
| Jan 16, 2024 | 6.62 | 6.62 | 6.26 | 6.33 | 6.33 | 140,300 |
| Jan 12, 2024 | 6.79 | 6.79 | 6.64 | 6.65 | 6.65 | 53,800 |
| Jan 11, 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 47,400 |
| Jan 10, 2024 | 6.80 | 6.99 | 6.60 | 6.90 | 6.90 | 95,600 |
| Jan 09, 2024 | 6.95 | 7.08 | 6.75 | 6.80 | 6.80 | 155,500 |
| Jan 08, 2024 | 6.76 | 7.38 | 6.58 | 7.02 | 7.02 | 465,000 |
| Jan 05, 2024 | 6.56 | 6.63 | 6.36 | 6.46 | 6.46 | 56,500 |
| Jan 04, 2024 | 6.52 | 6.65 | 6.38 | 6.50 | 6.50 | 99,900 |
| Jan 03, 2024 | 6.60 | 6.71 | 6.46 | 6.57 | 6.57 | 65,100 |
| Jan 02, 2024 | 6.60 | 6.84 | 6.60 | 6.61 | 6.61 | 109,700 |
| Dec 29, 2023 | 6.89 | 7.00 | 6.61 | 6.66 | 6.66 | 231,300 |
| Dec 28, 2023 | 6.74 | 7.08 | 6.50 | 6.80 | 6.80 | 398,500 |
| Dec 27, 2023 | 6.14 | 6.28 | 6.07 | 6.17 | 6.17 | 147,700 |
| Dec 26, 2023 | 6.30 | 6.35 | 6.17 | 6.18 | 6.18 | 122,000 |
| Dec 22, 2023 | 6.20 | 6.41 | 6.18 | 6.33 | 6.33 | 84,200 |
| Dec 21, 2023 | 6.26 | 6.33 | 6.19 | 6.24 | 6.24 | 97,000 |
| Dec 20, 2023 | 6.28 | 6.38 | 6.16 | 6.25 | 6.25 | 49,100 |
| Dec 19, 2023 | 6.20 | 6.38 | 6.18 | 6.26 | 6.26 | 76,300 |
| Dec 18, 2023 | 6.35 | 6.46 | 6.18 | 6.30 | 6.30 | 82,200 |
| Dec 15, 2023 | 6.40 | 6.45 | 6.18 | 6.32 | 6.32 | 66,700 |
| Dec 14, 2023 | 6.26 | 6.42 | 6.25 | 6.35 | 6.35 | 67,700 |
| Dec 13, 2023 | 6.20 | 6.26 | 6.16 | 6.17 | 6.17 | 133,700 |
| Dec 12, 2023 | 6.27 | 6.38 | 6.16 | 6.18 | 6.18 | 47,300 |
| Dec 11, 2023 | 6.29 | 6.35 | 6.18 | 6.28 | 6.28 | 66,500 |
| Dec 08, 2023 | 6.30 | 6.40 | 6.24 | 6.34 | 6.34 | 66,100 |
| Dec 07, 2023 | 6.40 | 6.43 | 6.25 | 6.36 | 6.36 | 72,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.