Dark

UFI
UNIFI, Inc. New
stock NYSE

At Close

Aug 21, 2026 3:59:50 PM EDT

8.03USD+5.937%(+0.45)271,116

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 9:12:30 AM EDT

7.95USD+4.881%(+0.37)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

8.03USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	7.3700	8.150000	7.3631	8.0300	+5.937%	271,116	0.000%
2026-08-20	7.8000	8.125000	7.1800	7.5800	-3.193%	217,728	+5.937%
2026-08-19	8.1900	8.470000	7.8100	7.8300	-3.214%	333,969	+2.554%
2026-08-18	8.1000	8.290000	7.6900	8.0900	+0.747%	265,765	-0.742%
2026-08-17	7.0600	8.056300	6.9500	8.0300	+24.496%	791,050	0.000%
2026-08-14	6.5500	6.700000	6.4200	6.4500	-0.155%	42,795	+24.496%
2026-08-13	6.8100	6.875000	6.4600	6.4600	-5.140%	55,509	+24.303%
2026-08-12	6.8100	6.980000	6.6200	6.8100	-1.590%	80,199	+17.915%
2026-08-11	6.8300	7.229900	6.8300	6.9200	0.000%	77,852	+16.040%
2026-08-10	7.1300	7.250000	6.9000	6.9200	-3.755%	79,396	+16.040%
2026-08-07	6.8500	7.380000	6.8150	7.1900	+4.203%	179,915	+11.683%
2026-08-06	6.6100	6.933300	6.5600	6.9000	+4.387%	77,642	+16.377%
2026-08-05	6.8300	6.949900	6.4800	6.6100	-2.651%	132,909	+21.483%
2026-08-04	6.4200	6.939900	6.3900	6.7900	+5.763%	183,480	+18.262%
2026-08-03	6.4300	6.500000	6.3400	6.4200	+0.312%	93,128	+25.078%
2026-07-31	6.1600	6.425000	6.0500	6.4000	+4.235%	107,606	+25.469%
2026-07-30	6.3000	6.530716	5.9500	6.1400	-0.325%	106,493	+30.782%
2026-07-29	6.5800	6.580000	6.1000	6.1600	-5.376%	122,164	+30.357%
2026-07-28	6.6000	6.650000	6.4500	6.5100	-0.153%	102,541	+23.349%
2026-07-27	6.3500	6.569400	6.3300	6.5200	+3.657%	135,438	+23.160%
2026-07-24	6.2500	6.350000	6.2000	6.2900	+2.110%	108,023	+27.663%
2026-07-23	6.3800	6.380000	6.1250	6.1600	-4.050%	68,472	+30.357%
2026-07-22	6.2400	6.430000	6.0500	6.4200	+2.556%	117,529	+25.078%
2026-07-21	6.1900	6.349900	6.1500	6.2600	+1.623%	99,392	+28.275%
2026-07-20	6.3900	6.390000	6.0000	6.1600	-2.532%	85,449	+30.357%
2026-07-17	6.3800	6.470000	6.1800	6.3200	-1.250%	108,113	+27.057%
2026-07-16	6.3100	6.560000	6.3100	6.4000	+2.073%	137,389	+25.469%
2026-07-15	6.5200	6.620000	6.2100	6.2700	-3.834%	138,624	+28.070%
2026-07-14	6.0100	6.755000	6.0000	6.5200	+8.486%	301,755	+23.160%
2026-07-13	5.8500	6.230000	5.8051	6.0100	+4.887%	248,762	+33.611%
2026-07-10	5.3600	5.872000	5.2700	5.7300	+9.143%	201,746	+40.140%
2026-07-09	5.1300	5.300000	5.0500	5.2500	+1.351%	53,297	+52.952%
2026-07-08	5.0500	5.320000	5.0000	5.1800	+3.600%	75,237	+55.019%
2026-07-07	4.9100	5.000000	4.8100	5.0000	+2.459%	79,432	+60.600%
2026-07-06	4.8800	4.980000	4.7800	4.8800	+1.245%	86,227	+64.549%
2026-07-02	4.8000	5.000000	4.7501	4.8200	+0.417%	39,961	+66.598%
2026-07-01	4.7500	4.900000	4.7500	4.8000	+1.053%	37,413	+67.292%
2026-06-30	4.8400	4.929900	4.5361	4.7500	-3.061%	57,893	+69.053%
2026-06-29	4.8300	5.205000	4.7600	4.9000	+2.083%	77,925	+63.878%
2026-06-26	4.7000	4.889900	4.5950	4.8000	+2.564%	92,638	+67.292%
2026-06-25	4.5700	4.840000	4.4944	4.6800	+0.214%	108,599	+71.581%
2026-06-24	4.4900	4.670000	4.4900	4.6700	+3.778%	79,444	+71.949%
2026-06-23	4.5000	4.670000	4.4800	4.5000	-1.316%	53,854	+78.444%
2026-06-22	4.1400	4.599900	4.1400	4.5600	+10.412%	81,294	+76.096%
2026-06-18	4.0700	4.200000	4.0700	4.1300	+3.509%	122,319	+94.431%
2026-06-17	4.0000	4.200000	3.9900	3.9900	+1.269%	51,053	+101.253%
2026-06-16	4.0400	4.135000	3.9400	3.9400	-1.500%	372,467	+103.807%
2026-06-15	4.0500	4.215000	4.0000	4.0000	-1.720%	73,671	+100.750%
2026-06-12	4.1400	4.140000	4.0300	4.0700	-1.214%	19,829	+97.297%
2026-06-11	4.0700	4.160000	4.0000	4.1200	+2.743%	54,088	+94.903%
2026-06-10	4.0400	4.365000	3.9700	4.0100	+1.008%	30,127	+100.249%
2026-06-09	4.1500	4.250000	3.9700	3.9700	-3.641%	88,495	+102.267%
2026-06-08	4.1800	4.290000	4.1000	4.1200	+0.243%	39,559	+94.903%
2026-06-05	4.1100	4.179900	4.1000	4.1100	-1.439%	48,522	+95.377%
2026-06-04	4.2700	4.270000	4.0004	4.1700	-3.023%	110,462	+92.566%
2026-06-03	4.3200	4.320000	4.2400	4.3000	+0.703%	53,312	+86.744%
2026-06-02	4.1500	4.390000	4.0000	4.2700	+5.172%	103,067	+88.056%
2026-06-01	4.0000	4.249900	3.9500	4.0600	+2.267%	55,357	+97.783%
2026-05-29	4.0400	4.120000	3.9150	3.9700	-2.217%	58,262	+102.267%
2026-05-28	4.1500	4.160000	4.0500	4.0600	-1.695%	16,465	+97.783%
2026-05-27	4.0600	4.265000	4.0600	4.1300	+0.732%	46,351	+94.431%
2026-05-26	4.1000	4.130000	3.9800	4.1000	+1.485%	49,142	+95.854%
2026-05-22	4.0800	4.110000	4.0000	4.0400	+1.508%	19,835	+98.762%
2026-05-21	4.0200	4.100000	3.9300	3.9800	-0.748%	61,700	+101.759%
2026-05-20	3.9900	4.070000	3.9000	4.0100	-0.249%	59,890	+100.249%
2026-05-19	4.0300	4.209900	3.9800	4.0200	-0.248%	56,655	+99.751%
2026-05-18	4.0200	4.140000	4.0200	4.0300	-0.248%	27,415	+99.256%
2026-05-15	4.0400	4.240000	4.0400	4.0400	-1.222%	30,167	+98.762%
2026-05-14	4.1000	4.140000	4.0500	4.0900	-0.487%	25,863	+96.333%
2026-05-13	4.1500	4.207900	4.1000	4.1100	-0.964%	18,632	+95.377%
2026-05-12	4.3100	4.350000	4.1500	4.1500	-3.488%	29,758	+93.494%
2026-05-11	4.3000	4.370000	4.2000	4.3000	0.000%	38,008	+86.744%
2026-05-08	4.1000	4.300000	4.0800	4.3000	+6.436%	76,058	+86.744%
2026-05-07	4.0000	4.060000	3.9650	4.0400	+4.124%	132,171	+98.762%
2026-05-06	3.7000	4.000000	3.7000	3.8800	+6.011%	117,937	+106.959%
2026-05-05	3.5500	3.660000	3.5500	3.6600	+4.274%	15,781	+119.399%
2026-05-04	3.6000	3.660000	3.5100	3.5100	-2.770%	18,531	+128.775%
2026-05-01	3.6600	3.660000	3.5800	3.6100	-0.824%	20,036	+122.438%
2026-04-30	3.5900	3.669700	3.5900	3.6400	+2.247%	15,909	+120.604%
2026-04-29	3.6200	3.665000	3.5300	3.5600	-0.836%	21,722	+125.562%
2026-04-28	3.7700	3.770000	3.5801	3.5900	-1.644%	12,581	+123.677%
2026-04-27	3.6500	3.660000	3.6175	3.6500	+1.108%	14,617	+120.000%
2026-04-24	3.5500	3.650000	3.5450	3.6100	+1.690%	33,156	+122.438%
2026-04-23	3.6300	3.650000	3.5500	3.5500	-1.662%	10,739	+126.197%
2026-04-22	3.6200	3.700000	3.5560	3.6100	0.000%	14,144	+122.438%
2026-04-21	3.7500	3.750000	3.5900	3.6100	-3.217%	17,712	+122.438%
2026-04-20	3.6800	3.860000	3.6800	3.7300	+0.269%	7,460	+115.282%
2026-04-17	3.8000	3.825000	3.7000	3.7200	-0.268%	15,066	+115.860%
2026-04-16	3.7100	3.730000	3.6000	3.7300	+1.359%	27,378	+115.282%
2026-04-15	3.7400	3.866000	3.6150	3.6800	-0.541%	23,650	+118.207%
2026-04-14	3.8000	3.800000	3.7000	3.7000	-1.596%	16,966	+117.027%
2026-04-13	3.8259	3.850000	3.7100	3.7600	+0.535%	16,240	+113.564%
2026-04-10	3.6100	3.790000	3.6100	3.7400	+0.538%	19,406	+114.706%
2026-04-09	3.6200	3.770000	3.5200	3.7200	+1.918%	31,152	+115.860%
2026-04-08	3.6800	3.830000	3.6100	3.6500	+1.671%	50,363	+120.000%
2026-04-07	3.5400	3.610000	3.5400	3.5900	+1.412%	20,199	+123.677%
2026-04-06	3.5500	3.650000	3.5400	3.5400	-1.117%	29,067	+126.836%
2026-04-02	3.6000	3.670000	3.5500	3.5800	-0.279%	16,327	+124.302%
2026-04-01	3.6100	3.652900	3.5850	3.5900	+0.560%	6,323	+123.677%
2026-03-31	3.5500	3.690000	3.5500	3.5700	+0.563%	50,073	+124.930%
2026-03-30	3.5800	3.689100	3.5500	3.5500	-0.838%	7,537	+126.197%
2026-03-27	3.7894	3.789400	3.5500	3.5800	-1.377%	8,869	+124.302%
2026-03-26	3.6200	3.760000	3.5900	3.6300	-0.275%	4,514	+121.212%
2026-03-25	3.6900	3.820000	3.6400	3.6400	-2.413%	5,727	+120.604%
2026-03-24	3.8500	3.860000	3.6500	3.7300	+0.539%	15,670	+115.282%
2026-03-23	3.6300	3.750000	3.6300	3.7100	+1.644%	24,833	+116.442%
2026-03-20	3.6000	3.650000	3.5000	3.6500	+1.389%	66,833	+120.000%
2026-03-19	3.6500	3.686000	3.5600	3.6000	-1.907%	36,670	+123.056%
2026-03-18	3.7300	3.780300	3.6600	3.6700	-2.133%	12,407	+118.801%
2026-03-17	3.6363	3.800000	3.6363	3.7500	+2.459%	10,533	+114.133%
2026-03-16	3.6600	3.735900	3.6600	3.6600	+0.826%	13,340	+119.399%
2026-03-13	3.6630	3.710000	3.5600	3.6300	-0.548%	35,084	+121.212%
2026-03-12	3.6500	3.775000	3.6200	3.6500	-1.351%	13,243	+120.000%
2026-03-11	3.8300	3.865000	3.6600	3.7000	-3.394%	52,230	+117.027%
2026-03-10	3.8100	3.900000	3.8100	3.8300	-1.542%	8,277	+109.661%
2026-03-09	3.8500	3.909900	3.8000	3.8900	-2.015%	28,285	+106.427%
2026-03-06	3.8000	3.990000	3.8000	3.9700	+2.057%	20,572	+102.267%
2026-03-05	3.9600	3.960000	3.8500	3.8900	-1.768%	55,464	+106.427%
2026-03-04	3.9000	3.970000	3.8100	3.9600	+1.538%	36,091	+102.778%
2026-03-03	3.7900	3.930000	3.7150	3.9000	+1.299%	102,616	+105.897%
2026-03-02	3.9000	3.924000	3.8000	3.8500	-2.036%	33,356	+108.571%
2026-02-27	3.8600	3.980000	3.8500	3.9300	+0.769%	68,253	+104.326%
2026-02-26	3.9000	3.980000	3.8600	3.9000	+0.515%	46,781	+105.897%
2026-02-25	3.9100	3.940000	3.7600	3.8800	-1.523%	60,735	+106.959%
2026-02-24	4.0200	4.080000	3.9300	3.9400	-1.500%	68,533	+103.807%
2026-02-23	4.1400	4.170000	4.0000	4.0000	-3.614%	21,187	+100.750%
2026-02-20	4.0500	4.215000	4.0350	4.1500	+2.723%	48,616	+93.494%
2026-02-19	4.0600	4.093700	4.0000	4.0400	-0.737%	15,944	+98.762%
2026-02-18	3.9900	4.140000	3.9900	4.0700	+2.005%	34,038	+97.297%
2026-02-17	4.0100	4.120000	3.9800	3.9900	-0.499%	36,574	+101.253%
2026-02-13	4.1600	4.160000	3.9750	4.0100	-2.195%	48,401	+100.249%
2026-02-12	4.1000	4.199900	3.9600	4.1000	-1.205%	49,495	+95.854%
2026-02-11	4.0000	4.190000	3.9750	4.1500	+3.750%	57,334	+93.494%
2026-02-10	4.0500	4.122000	3.9749	4.0000	-1.478%	34,057	+100.750%
2026-02-09	4.0000	4.190000	3.9800	4.0600	+1.500%	26,329	+97.783%
2026-02-06	4.0900	4.160000	3.9600	4.0000	-1.478%	42,452	+100.750%
2026-02-05	4.2700	4.346000	4.0600	4.0600	-5.140%	48,998	+97.783%
2026-02-04	4.3300	4.627600	4.2000	4.2800	+4.390%	176,098	+87.617%
2026-02-03	3.9100	4.200000	3.9100	4.1000	+4.592%	113,660	+95.854%
2026-02-02	3.8000	3.980000	3.7200	3.9200	+1.554%	31,426	+104.847%
2026-01-30	3.9300	3.953600	3.8600	3.8600	-2.030%	24,735	+108.031%
2026-01-29	3.9650	3.965000	3.8500	3.9400	0.000%	32,531	+103.807%
2026-01-28	3.8400	3.940000	3.8300	3.9400	+1.546%	13,264	+103.807%
2026-01-27	3.8500	3.900000	3.8300	3.8800	-0.513%	19,257	+106.959%
2026-01-26	3.7900	3.940000	3.7900	3.9000	+0.775%	29,226	+105.897%
2026-01-23	3.8500	3.920000	3.7650	3.8700	-0.514%	12,617	+107.494%
2026-01-22	3.8900	4.050000	3.8800	3.8900	-0.256%	15,813	+106.427%
2026-01-21	3.8700	3.960000	3.8600	3.9000	+0.775%	30,701	+105.897%
2026-01-20	3.9300	4.005000	3.8700	3.8700	-3.491%	20,768	+107.494%
2026-01-16	3.9300	4.060000	3.8900	4.0100	+2.036%	57,586	+100.249%
2026-01-15	3.8300	3.950000	3.8300	3.9300	+2.078%	24,538	+104.326%
2026-01-14	3.8700	3.990000	3.7700	3.8500	+0.522%	43,246	+108.571%
2026-01-13	3.8900	3.985000	3.7836	3.8300	-2.046%	78,511	+109.661%
2026-01-12	3.6700	4.130000	3.6300	3.9100	+8.914%	374,165	+105.371%
2026-01-09	3.8650	3.960000	3.5850	3.5900	-6.266%	63,170	+123.677%
2026-01-08	3.5900	3.950000	3.5900	3.8300	+5.801%	123,378	+109.661%
2026-01-07	3.6500	3.740000	3.6001	3.6200	-1.093%	33,881	+121.823%
2026-01-06	3.6300	3.710000	3.6024	3.6600	+1.950%	44,959	+119.399%
2026-01-05	3.5000	3.719900	3.4797	3.5900	+2.571%	39,574	+123.677%
2026-01-02	3.4900	3.500000	3.4707	3.5000	0.000%	38,383	+129.429%
2025-12-31	3.4700	3.500000	3.4150	3.5000	+0.865%	116,997	+129.429%
2025-12-30	3.4400	3.490000	3.3800	3.4700	+0.872%	141,860	+131.412%
2025-12-29	3.3902	3.500000	3.3400	3.4400	+1.775%	150,286	+133.430%
2025-12-26	3.3600	3.489800	3.3000	3.3800	+1.807%	39,638	+137.574%
2025-12-24	3.3300	3.390000	3.2500	3.3200	+1.220%	11,401	+141.867%
2025-12-23	3.2300	3.350000	3.2100	3.2800	+0.613%	89,985	+144.817%
2025-12-22	3.3300	3.350000	3.1900	3.2600	-2.102%	102,269	+146.319%
2025-12-19	3.4500	3.450000	3.3300	3.3300	-3.198%	95,537	+141.141%
2025-12-18	3.3600	3.505600	3.3600	3.4400	+2.381%	39,092	+133.430%
2025-12-17	3.3800	3.500000	3.2600	3.3600	-0.297%	73,291	+138.988%
2025-12-16	3.5100	3.552600	3.3000	3.3700	-5.337%	133,262	+138.279%
2025-12-15	3.5400	3.580000	3.4300	3.5600	+0.282%	54,298	+125.562%
2025-12-12	3.5200	3.615000	3.4622	3.5500	+1.719%	56,330	+126.197%
2025-12-11	3.6300	3.630000	3.4800	3.4900	-0.852%	23,566	+130.086%
2025-12-10	3.5900	3.725000	3.4600	3.5200	-2.762%	98,729	+128.125%
2025-12-09	3.7200	3.732800	3.5600	3.6200	-1.897%	87,634	+121.823%
2025-12-08	3.2300	3.740000	3.2100	3.6900	+17.891%	173,520	+117.615%
2025-12-05	3.3000	3.330000	3.0700	3.1300	-4.863%	212,678	+156.550%
2025-12-04	3.5400	3.550000	3.2300	3.2900	-6.000%	160,729	+144.073%
2025-12-03	3.5300	3.600000	3.3300	3.5000	-1.685%	95,410	+129.429%
2025-12-02	3.4100	3.580000	3.4100	3.5600	+3.188%	19,256	+125.562%
2025-12-01	3.4500	3.500000	3.4300	3.4500	-1.146%	38,403	+132.754%
2025-11-28	3.4401	3.539900	3.4401	3.4900	+1.453%	10,421	+130.086%
2025-11-26	3.3000	3.550000	3.1700	3.4400	+2.381%	91,051	+133.430%
2025-11-25	3.0100	3.400000	3.0100	3.3600	+12.752%	71,875	+138.988%
2025-11-24	3.0500	3.200000	2.9600	2.9800	-2.295%	87,129	+169.463%
2025-11-21	3.1000	3.229900	3.0300	3.0500	-3.175%	67,906	+163.279%
2025-11-20	3.1800	3.290000	3.0500	3.1500	-0.631%	122,517	+154.921%
2025-11-19	3.2500	3.250000	3.1700	3.1700	-1.553%	50,848	+153.312%
2025-11-18	3.3400	3.350000	3.2200	3.2200	-4.167%	94,498	+149.379%
2025-11-17	3.4400	3.450000	3.3600	3.3600	-2.609%	43,153	+138.988%
2025-11-14	3.5000	3.554100	3.4300	3.4500	-2.542%	51,951	+132.754%
2025-11-13	3.5800	3.630000	3.5100	3.5400	-1.117%	39,292	+126.836%
2025-11-12	3.7000	3.764700	3.5700	3.5800	-3.243%	49,052	+124.302%
2025-11-11	3.5900	3.780000	3.5850	3.7000	+1.928%	65,959	+117.027%
2025-11-10	3.9000	4.000000	3.6200	3.6300	-5.469%	81,791	+121.212%
2025-11-07	4.0000	4.110000	3.8300	3.8400	-4.478%	91,095	+109.115%
2025-11-06	4.1300	4.295000	4.0000	4.0200	-2.663%	73,304	+99.751%
2025-11-05	4.2800	4.393500	4.1300	4.1300	-5.923%	79,381	+94.431%
2025-11-04	4.3000	4.450000	4.3000	4.3900	+1.386%	57,538	+82.916%
2025-11-03	4.4200	4.530000	4.3185	4.3300	-2.915%	48,497	+85.450%
2025-10-31	4.3700	4.550000	4.3300	4.4600	+1.134%	58,347	+80.045%
2025-10-30	4.4000	4.550000	4.3700	4.4100	+0.915%	32,418	+82.086%
2025-10-29	4.4100	4.490000	4.3310	4.3700	-0.907%	56,521	+83.753%
2025-10-28	4.4800	4.688000	4.3808	4.4100	-1.121%	28,146	+82.086%
2025-10-27	4.3700	4.470000	4.3700	4.4600	+2.059%	55,779	+80.045%
2025-10-24	4.3900	4.429900	4.3600	4.3700	-0.682%	10,737	+83.753%
2025-10-23	4.3600	4.452000	4.3200	4.4000	+0.917%	24,240	+82.500%
2025-10-22	4.3900	4.450000	4.3201	4.3600	+0.230%	73,113	+84.174%
2025-10-21	4.4800	4.580000	4.3100	4.3500	-3.333%	77,860	+84.598%
2025-10-20	4.5000	4.600000	4.4500	4.5000	-0.222%	40,921	+78.444%
2025-10-17	4.5200	4.600000	4.5000	4.5100	-1.313%	33,576	+78.049%
2025-10-16	4.5900	4.760000	4.5400	4.5700	-1.296%	40,935	+75.711%
2025-10-15	4.6300	4.700000	4.6000	4.6300	+1.092%	35,010	+73.434%
2025-10-14	4.6600	4.725500	4.5800	4.5800	-1.505%	32,546	+75.328%
2025-10-13	4.6700	4.740000	4.6000	4.6500	+1.528%	45,652	+72.688%
2025-10-10	4.6700	4.750000	4.5800	4.5800	-1.293%	49,405	+75.328%
2025-10-09	4.6800	4.780000	4.6100	4.6400	-0.855%	66,672	+73.060%
2025-10-08	4.6400	4.725000	4.6100	4.6800	0.000%	30,724	+71.581%
2025-10-07	4.6800	4.750000	4.6012	4.6800	+1.080%	17,171	+71.581%
2025-10-06	4.6100	4.740000	4.5235	4.6300	+0.434%	77,778	+73.434%
2025-10-03	4.4500	4.617000	4.4500	4.6100	+3.829%	61,966	+74.187%
2025-10-02	4.7000	4.730000	4.2700	4.4400	-5.932%	85,412	+80.856%
2025-10-01	4.7300	4.800000	4.6900	4.7200	-0.840%	169,510	+70.127%
2025-09-30	4.7700	4.775000	4.6600	4.7600	-0.210%	20,286	+68.697%
2025-09-29	4.7400	4.790000	4.6500	4.7700	+0.421%	16,588	+68.344%
2025-09-26	4.6000	4.750000	4.6000	4.7500	+2.592%	20,251	+69.053%
2025-09-25	4.7400	4.740000	4.5500	4.6300	-1.907%	32,738	+73.434%
2025-09-24	4.7400	4.770000	4.6500	4.7200	+0.426%	37,402	+70.127%
2025-09-23	4.7300	4.760000	4.7000	4.7000	+0.427%	24,010	+70.851%
2025-09-22	4.6500	4.695500	4.6000	4.6800	+0.645%	21,356	+71.581%
2025-09-19	4.7200	4.750000	4.6300	4.6500	-0.853%	55,254	+72.688%
2025-09-18	4.5900	4.780000	4.5900	4.6900	+3.532%	42,298	+71.215%
2025-09-17	4.6600	4.660000	4.5210	4.5300	-1.735%	43,962	+77.263%
2025-09-16	4.5100	4.660000	4.4600	4.6100	+1.542%	61,010	+74.187%
2025-09-15	4.5300	4.698500	4.4900	4.5400	+0.665%	26,790	+76.872%
2025-09-12	4.4800	4.580000	4.4401	4.5100	+1.121%	60,981	+78.049%
2025-09-11	4.4900	4.630000	4.4110	4.4600	-1.327%	32,241	+80.045%
2025-09-10	4.4100	4.610000	4.4100	4.5200	+1.802%	37,524	+77.655%
2025-09-09	4.4100	4.545000	4.2900	4.4400	-0.225%	109,372	+80.856%
2025-09-08	4.4600	4.610700	4.3800	4.4500	-0.891%	77,667	+80.449%
2025-09-05	4.4000	4.505000	4.4000	4.4900	+1.584%	23,644	+78.842%
2025-09-04	4.3500	4.430000	4.3167	4.4200	+1.144%	19,512	+81.674%
2025-09-03	4.3500	4.420000	4.3014	4.3700	-0.456%	39,595	+83.753%
2025-09-02	4.4000	4.430000	4.3301	4.3900	-0.679%	8,295	+82.916%
2025-08-29	4.5000	4.540000	4.4100	4.4200	-0.450%	20,735	+81.674%
2025-08-28	4.4800	4.510000	4.3900	4.4400	-0.225%	33,425	+80.856%
2025-08-27	4.4600	4.570000	4.4050	4.4500	-0.224%	68,761	+80.449%
2025-08-26	4.4200	4.580000	4.4200	4.4600	+1.134%	37,083	+80.045%
2025-08-25	4.3900	4.411600	4.2500	4.4100	0.000%	126,095	+82.086%
2025-08-22	4.4200	4.525000	4.3300	4.4100	+0.227%	67,538	+82.086%
2025-08-21	4.3500	4.870000	4.3500	4.4000	-1.124%	144,209	+82.500%
2025-08-20	4.5500	4.707800	4.3500	4.4500	-0.891%	154,398	+80.449%
2025-08-19	4.5000	4.640000	4.3900	4.4900	+3.456%	34,936	+78.842%
2025-08-18	4.3500	4.445000	4.3100	4.3400	-1.364%	52,079	+85.023%
2025-08-15	4.5100	4.510000	4.3600	4.4000	-2.655%	33,328	+82.500%
2025-08-14	4.5000	4.588200	4.4400	4.5200	0.000%	32,982	+77.655%
2025-08-13	4.4700	4.600000	4.4600	4.5200	+1.345%	22,172	+77.655%
2025-08-12	4.4100	4.520000	4.4100	4.4600	+0.677%	20,005	+80.045%
2025-08-11	4.5200	4.680000	4.3900	4.4300	-1.336%	19,694	+81.264%
2025-08-08	4.6200	4.660000	4.4600	4.4900	-3.441%	14,898	+78.842%
2025-08-07	4.4500	4.650000	4.4500	4.6500	+2.423%	44,166	+72.688%
2025-08-06	4.5500	4.680000	4.5075	4.5400	-1.089%	12,106	+76.872%
2025-08-05	4.5800	4.700000	4.5400	4.5900	0.000%	19,573	+74.946%
2025-08-04	4.5100	4.660000	4.3750	4.5900	+2.455%	108,784	+74.946%
2025-08-01	4.5000	4.535000	4.4450	4.4800	-1.322%	29,811	+79.241%
2025-07-31	4.6000	4.657500	4.5100	4.5400	-1.732%	21,878	+76.872%
2025-07-30	4.6800	4.680000	4.5300	4.6200	-1.282%	66,014	+73.810%
2025-07-29	4.6900	4.700000	4.6100	4.6800	0.000%	57,076	+71.581%
2025-07-28	4.7300	4.750000	4.6650	4.6800	-1.057%	18,610	+71.581%
2025-07-25	4.7400	4.740000	4.6700	4.7300	+0.853%	26,473	+69.767%
2025-07-24	4.7200	4.720000	4.6500	4.6900	-0.846%	18,440	+71.215%
2025-07-23	4.7300	4.860000	4.6400	4.7300	+0.638%	46,544	+69.767%
2025-07-22	4.6500	4.750000	4.6100	4.7000	+0.642%	72,573	+70.851%
2025-07-21	4.6900	4.733200	4.6100	4.6700	+0.430%	23,049	+71.949%
2025-07-18	4.6900	4.700000	4.6100	4.6500	-0.428%	58,648	+72.688%
2025-07-17	4.7000	4.780000	4.6400	4.6700	+0.215%	53,217	+71.949%
2025-07-16	4.6700	4.718400	4.6100	4.6600	+1.085%	41,842	+72.318%
2025-07-15	4.8000	4.870000	4.6100	4.6100	-4.555%	33,722	+74.187%
2025-07-14	4.8400	4.940000	4.7940	4.8300	0.000%	34,918	+66.253%
2025-07-11	4.9400	4.940000	4.7700	4.8300	-1.629%	36,063	+66.253%
2025-07-10	4.9300	4.979700	4.8800	4.9100	0.000%	19,199	+63.544%
2025-07-09	4.8500	4.950000	4.8500	4.9100	+0.409%	14,489	+63.544%
2025-07-08	4.9773	5.030000	4.8750	4.8900	-1.212%	39,616	+64.213%
2025-07-07	5.0000	5.085200	4.8800	4.9500	-1.000%	32,165	+62.222%
2025-07-03	5.0600	5.060000	4.9300	5.0000	-0.596%	48,402	+60.600%
2025-07-02	5.0500	5.080000	4.9550	5.0300	+0.199%	30,957	+59.642%
2025-07-01	5.2400	5.240000	5.0200	5.0200	-3.831%	49,377	+59.960%
2025-06-30	5.2400	5.240000	5.1244	5.2200	-0.382%	12,921	+53.831%
2025-06-27	5.1900	5.250000	5.1200	5.2400	+1.946%	75,088	+53.244%
2025-06-26	5.3000	5.300000	5.0504	5.1400	-2.095%	43,318	+56.226%
2025-06-25	4.8800	5.250000	4.8800	5.2500	+7.803%	83,297	+52.952%
2025-06-24	4.7600	4.910000	4.7500	4.8700	+2.311%	58,680	+64.887%
2025-06-23	4.7300	4.825000	4.7000	4.7600	+0.634%	40,104	+68.697%
2025-06-20	4.8700	4.920000	4.7300	4.7300	-3.862%	93,500	+69.767%
2025-06-18	4.9500	4.990000	4.8300	4.9200	-0.405%	53,430	+63.211%
2025-06-17	4.8800	5.045000	4.8500	4.9400	+0.611%	24,033	+62.551%
2025-06-16	5.0100	5.122900	4.8600	4.9100	-1.996%	46,481	+63.544%
2025-06-13	5.0600	5.100000	5.0100	5.0100	-2.907%	17,841	+60.279%
2025-06-12	5.1800	5.290000	5.0355	5.1600	-1.901%	45,486	+55.620%
2025-06-11	5.3100	5.340000	5.0500	5.2600	+0.190%	71,127	+52.662%
2025-06-10	4.9800	5.330000	4.9800	5.2500	+5.634%	47,955	+52.952%
2025-06-09	4.9500	5.196100	4.8500	4.9700	-0.798%	56,477	+61.569%
2025-06-06	4.9400	5.170000	4.9400	5.0100	+1.212%	17,575	+60.279%
2025-06-05	4.8800	5.000000	4.7600	4.9500	+1.434%	68,581	+62.222%
2025-06-04	5.0700	5.070000	4.8200	4.8800	-0.813%	16,553	+64.549%
2025-06-03	5.0050	5.005000	4.9200	4.9200	-0.606%	8,661	+63.211%
2025-06-02	5.0200	5.070000	4.9001	4.9500	-1.394%	36,969	+62.222%
2025-05-30	4.9700	5.112100	4.9100	5.0200	+1.414%	21,631	+59.960%
2025-05-29	4.9000	5.050000	4.8450	4.9500	0.000%	22,702	+62.222%
2025-05-28	4.9000	4.984000	4.8600	4.9500	-0.402%	14,210	+62.222%
2025-05-27	4.9500	5.070000	4.8500	4.9700	+0.811%	26,313	+61.569%
2025-05-23	5.0200	5.060000	4.8300	4.9300	-2.761%	22,494	+62.880%
2025-05-22	5.1000	5.220000	4.9700	5.0700	-1.170%	64,457	+58.383%
2025-05-21	4.6500	5.422800	4.6000	5.1300	+11.039%	286,494	+56.530%
2025-05-20	4.7100	4.730000	4.6000	4.6200	-1.702%	157,392	+73.810%
2025-05-19	4.6600	4.739500	4.5800	4.7000	+0.858%	29,070	+70.851%
2025-05-16	4.8300	4.865000	4.6500	4.6600	-4.115%	37,887	+72.318%
2025-05-15	4.6700	4.900000	4.6252	4.8600	+3.185%	38,865	+65.226%
2025-05-14	4.8300	4.910000	4.6650	4.7100	-3.681%	71,638	+70.488%
2025-05-13	4.7600	4.920000	4.6500	4.8900	+4.487%	98,747	+64.213%
2025-05-12	4.7500	4.843400	4.6200	4.6800	0.000%	39,302	+71.581%
2025-05-09	4.7400	4.779900	4.6100	4.6800	-0.847%	42,444	+71.581%
2025-05-08	4.6400	4.765400	4.5928	4.7200	+2.165%	33,945	+70.127%
2025-05-07	4.7700	4.775000	4.5900	4.6200	-2.326%	30,117	+73.810%
2025-05-06	4.7400	4.830000	4.7000	4.7300	+1.068%	36,095	+69.767%
2025-05-05	5.0800	5.126300	4.4000	4.6800	-8.949%	401,801	+71.581%
2025-05-02	5.1200	5.190000	4.9300	5.1400	+1.984%	97,225	+56.226%
2025-05-01	4.7400	5.540000	4.7400	5.0400	-0.982%	147,698	+59.325%
2025-04-30	5.1700	5.185200	5.0500	5.0900	-1.737%	41,344	+57.760%
2025-04-29	5.3000	5.402000	5.1100	5.1800	-3.178%	46,466	+55.019%
2025-04-28	5.5400	5.565000	5.3000	5.3500	-1.654%	24,595	+50.093%
2025-04-25	5.3300	5.450000	5.1800	5.4400	+0.369%	49,211	+47.610%
2025-04-24	5.3200	5.540000	5.2600	5.4200	+2.072%	60,956	+48.155%
2025-04-23	5.3300	5.530000	5.1900	5.3100	+2.708%	62,275	+51.224%
2025-04-22	5.3300	5.340000	5.0300	5.1700	-1.524%	77,382	+55.319%
2025-04-21	5.2600	5.380000	5.1240	5.2500	-0.943%	61,292	+52.952%
2025-04-17	5.3700	5.680000	5.0700	5.3000	+14.719%	221,031	+51.509%
2025-04-16	4.7100	4.860000	4.5700	4.6200	-1.071%	51,022	+73.810%
2025-04-15	4.7600	4.920000	4.6000	4.6700	-3.112%	67,967	+71.949%
2025-04-14	4.6500	4.820000	4.6000	4.8200	+3.879%	93,753	+66.598%
2025-04-11	4.6900	4.800000	4.5800	4.6400	-1.066%	112,121	+73.060%
2025-04-10	4.6100	4.690000	4.4400	4.6900	+3.532%	87,444	+71.215%
2025-04-09	4.3000	4.590000	4.2500	4.5300	+4.861%	71,147	+77.263%
2025-04-08	4.5600	4.649100	4.2500	4.3200	-3.139%	84,761	+85.880%
2025-04-07	4.5900	4.600000	4.4600	4.4600	-5.308%	65,776	+80.045%
2025-04-04	4.5600	4.740000	4.4900	4.7100	+0.857%	34,453	+70.488%
2025-04-03	4.7000	4.700000	4.5900	4.6700	-3.909%	56,297	+71.949%
2025-04-02	4.7000	4.970000	4.7000	4.8600	+3.404%	38,212	+65.226%
2025-04-01	4.8100	4.834700	4.6000	4.7000	-2.287%	38,631	+70.851%
2025-03-31	4.6700	4.872700	4.6700	4.8100	+2.559%	30,339	+66.944%
2025-03-28	4.8400	5.040000	4.6700	4.6900	-4.286%	53,480	+71.215%
2025-03-27	4.8200	4.910000	4.7834	4.9000	+2.083%	24,201	+63.878%
2025-03-26	4.7500	4.960400	4.7033	4.8000	+1.053%	55,990	+67.292%
2025-03-25	4.9500	4.985000	4.7500	4.7500	-4.234%	65,461	+69.053%
2025-03-24	5.1000	5.100000	4.8600	4.9600	-0.601%	63,368	+61.895%
2025-03-21	4.9400	5.070000	4.9300	4.9900	-0.992%	46,045	+60.922%
2025-03-20	4.9800	5.070000	4.8300	5.0400	+1.205%	44,172	+59.325%
2025-03-19	5.1600	5.160000	4.8800	4.9800	-3.861%	72,696	+61.245%
2025-03-18	4.9600	5.190000	4.9000	5.1800	+4.435%	59,020	+55.019%
2025-03-17	5.0700	5.230000	4.9300	4.9600	-3.689%	50,250	+61.895%
2025-03-14	5.1200	5.160000	4.9500	5.1500	+1.179%	31,951	+55.922%
2025-03-13	5.1400	5.140000	4.8900	5.0900	-2.303%	120,291	+57.760%
2025-03-12	5.2300	5.320000	5.0600	5.2100	-0.951%	38,544	+54.127%
2025-03-11	5.2500	5.310000	5.0200	5.2600	-0.190%	50,585	+52.662%
2025-03-10	5.4600	5.485100	5.2500	5.2700	-3.656%	62,977	+52.372%
2025-03-07	5.2700	5.470000	5.2500	5.4700	+3.208%	45,866	+46.801%
2025-03-06	5.4500	5.540000	5.2600	5.3000	-3.811%	28,955	+51.509%
2025-03-05	5.3600	5.555000	5.2700	5.5100	+2.799%	35,584	+45.735%
2025-03-04	5.3700	5.490000	5.2500	5.3600	-0.924%	68,268	+49.813%

document.getElementById("dZcXyz").onerror = function(){this.style.display='none';}; .dark-mode .csYk1k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csYk1k{ color: #333333; background-color: white; border: 2px solid #333333; }UFIUNIFI, Inc. Newstock NYSE

UFI
UNIFI, Inc. New
stock NYSE