Unifi Inc (UFI) Historical Stock Data
3.13 ↓0.16 (-4.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UFI is down -0.76% a day on average. There have been 10 days where Unifi Inc closed green and 20 days where UFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.30 | 3.13 | ↓$0.17 (-5.15%) | 3.07 | 3.33 | 212.83K |
| 2025-12-04 | 3.54 | 3.29 | ↓$0.25 (-7.06%) | 3.23 | 3.55 | 160.73K |
| 2025-12-03 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.33 | 3.60 | 95.41K |
| 2025-12-02 | 3.41 | 3.56 | ↑$0.15 (4.40%) | 3.41 | 3.58 | 19.26K |
| 2025-12-01 | 3.45 | 3.45 | ↑$0.00 (0.00%) | 3.43 | 3.50 | 38.40K |
| 2025-11-28 | 3.44 | 3.49 | ↑$0.05 (1.45%) | 3.44 | 3.54 | 10.42K |
| 2025-11-26 | 3.30 | 3.44 | ↑$0.14 (4.24%) | 3.17 | 3.55 | 91.05K |
| 2025-11-25 | 3.01 | 3.36 | ↑$0.35 (11.63%) | 3.01 | 3.40 | 71.88K |
| 2025-11-24 | 3.05 | 2.98 | ↓$0.07 (-2.30%) | 2.96 | 3.20 | 85.79K |
| 2025-11-21 | 3.10 | 3.05 | ↓$0.05 (-1.61%) | 3.03 | 3.23 | 67.91K |
| 2025-11-20 | 3.18 | 3.15 | ↓$0.03 (-0.94%) | 3.05 | 3.29 | 122.52K |
| 2025-11-19 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.17 | 3.25 | 50.85K |
| 2025-11-18 | 3.34 | 3.22 | ↓$0.12 (-3.59%) | 3.22 | 3.35 | 94.50K |
| 2025-11-17 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.36 | 3.45 | 43.04K |
| 2025-11-14 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.43 | 3.55 | 51.95K |
| 2025-11-13 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.51 | 3.63 | 39.29K |
| 2025-11-12 | 3.70 | 3.58 | ↓$0.12 (-3.24%) | 3.57 | 3.76 | 49.05K |
| 2025-11-11 | 3.59 | 3.70 | ↑$0.11 (3.06%) | 3.59 | 3.78 | 65.96K |
| 2025-11-10 | 3.90 | 3.63 | ↓$0.27 (-6.92%) | 3.62 | 4.00 | 81.79K |
| 2025-11-07 | 4.00 | 3.84 | ↓$0.16 (-4.00%) | 3.83 | 4.02 | 87.91K |
| 2025-11-06 | 4.13 | 4.02 | ↓$0.11 (-2.66%) | 4.00 | 4.30 | 70.94K |
| 2025-11-05 | 4.28 | 4.13 | ↓$0.15 (-3.50%) | 4.13 | 4.39 | 77.20K |
| 2025-11-04 | 4.30 | 4.39 | ↑$0.09 (2.09%) | 4.30 | 4.45 | 55.03K |
| 2025-11-03 | 4.42 | 4.33 | ↓$0.09 (-2.04%) | 4.32 | 4.53 | 46.98K |
| 2025-10-31 | 4.37 | 4.46 | ↑$0.09 (2.06%) | 4.34 | 4.55 | 57.44K |
| 2025-10-30 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.38 | 4.55 | 30.42K |
| 2025-10-29 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.33 | 4.49 | 56.52K |
| 2025-10-28 | 4.48 | 4.41 | ↓$0.07 (-1.56%) | 4.38 | 4.69 | 28.05K |
| 2025-10-27 | 4.37 | 4.46 | ↑$0.09 (2.06%) | 4.37 | 4.47 | 55.78K |
| 2025-10-24 | 4.39 | 4.37 | ↓$0.02 (-0.46%) | 4.37 | 4.43 | 10.74K |
Create an account or log in to view more rows.
$UFI it begins tomorrow
$UFI whats the news????
$UFI I still don’t wanna buy it
$UFI about to pop IMHO
$UFI NOT SELLING.
$UFI can’t wait to get in this tomorrow lfg
$UFI BULLS ALPHA
BEARS BETA
$UFI Keep up the pressure.
$UFI cup and handle forming
$UFI Shorts talk the talk but cant walk the walk