Dark

UFI
UNIFI, Inc. New
stock NYSE

At Close

Jul 8, 2026 3:59:30 PM EDT

5.18USD+3.600%(+0.18)75,237

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.00)0

After-hours

Jul 8, 2026 4:10:30 PM EDT

5.18USD0.000%(0.00)2,912

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	5.0500	5.3200	5.0000	5.1800	+3.600%	75,237	0.000%
2026-07-07	4.9100	5.0000	4.8100	5.0000	+2.459%	79,432	+3.600%
2026-07-06	4.8800	4.9800	4.7800	4.8800	+1.245%	86,227	+6.148%
2026-07-02	4.8000	5.0000	4.7501	4.8200	+0.417%	39,961	+7.469%
2026-07-01	4.7500	4.9000	4.7500	4.8000	+1.053%	37,413	+7.917%
2026-06-30	4.8400	4.9299	4.5361	4.7500	-3.061%	57,893	+9.053%
2026-06-29	4.8300	5.2050	4.7600	4.9000	+2.083%	77,925	+5.714%
2026-06-26	4.7000	4.8899	4.5950	4.8000	+2.564%	92,638	+7.917%
2026-06-25	4.5700	4.8400	4.4944	4.6800	+0.214%	108,599	+10.684%
2026-06-24	4.4900	4.6700	4.4900	4.6700	+3.778%	79,444	+10.921%
2026-06-23	4.5000	4.6700	4.4800	4.5000	-1.316%	53,854	+15.111%
2026-06-22	4.1400	4.5999	4.1400	4.5600	+10.412%	81,294	+13.596%
2026-06-18	4.0700	4.2000	4.0700	4.1300	+3.509%	122,319	+25.424%
2026-06-17	4.0000	4.2000	3.9900	3.9900	+1.269%	51,053	+29.825%
2026-06-16	4.0400	4.1350	3.9400	3.9400	-1.500%	372,467	+31.472%
2026-06-15	4.0500	4.2150	4.0000	4.0000	-1.720%	73,671	+29.500%
2026-06-12	4.1400	4.1400	4.0300	4.0700	-1.214%	19,829	+27.273%
2026-06-11	4.0700	4.1600	4.0000	4.1200	+2.743%	54,088	+25.728%
2026-06-10	4.0400	4.3650	3.9700	4.0100	+1.008%	30,127	+29.177%
2026-06-09	4.1500	4.2500	3.9700	3.9700	-3.641%	88,495	+30.479%
2026-06-08	4.1800	4.2900	4.1000	4.1200	+0.243%	39,559	+25.728%
2026-06-05	4.1100	4.1799	4.1000	4.1100	-1.439%	48,522	+26.034%
2026-06-04	4.2700	4.2700	4.0004	4.1700	-3.023%	110,462	+24.221%
2026-06-03	4.3200	4.3200	4.2400	4.3000	+0.703%	53,312	+20.465%
2026-06-02	4.1500	4.3900	4.0000	4.2700	+5.172%	103,067	+21.311%
2026-06-01	4.0000	4.2499	3.9500	4.0600	+2.267%	55,357	+27.586%
2026-05-29	4.0400	4.1200	3.9150	3.9700	-2.217%	58,262	+30.479%
2026-05-28	4.1500	4.1600	4.0500	4.0600	-1.695%	16,465	+27.586%
2026-05-27	4.0600	4.2650	4.0600	4.1300	+0.732%	46,351	+25.424%
2026-05-26	4.1000	4.1300	3.9800	4.1000	+1.485%	49,142	+26.341%
2026-05-22	4.0800	4.1100	4.0000	4.0400	+1.508%	19,835	+28.218%
2026-05-21	4.0200	4.1000	3.9300	3.9800	-0.748%	61,700	+30.151%
2026-05-20	3.9900	4.0700	3.9000	4.0100	-0.249%	59,890	+29.177%
2026-05-19	4.0300	4.2099	3.9800	4.0200	-0.248%	56,655	+28.856%
2026-05-18	4.0200	4.1400	4.0200	4.0300	-0.248%	27,415	+28.536%
2026-05-15	4.0400	4.2400	4.0400	4.0400	-1.222%	30,167	+28.218%
2026-05-14	4.1000	4.1400	4.0500	4.0900	-0.487%	25,863	+26.650%
2026-05-13	4.1500	4.2079	4.1000	4.1100	-0.964%	18,632	+26.034%
2026-05-12	4.3100	4.3500	4.1500	4.1500	-3.488%	29,758	+24.819%
2026-05-11	4.3000	4.3700	4.2000	4.3000	0.000%	38,008	+20.465%
2026-05-08	4.1000	4.3000	4.0800	4.3000	+6.436%	76,058	+20.465%
2026-05-07	4.0000	4.0600	3.9650	4.0400	+4.124%	132,171	+28.218%
2026-05-06	3.7000	4.0000	3.7000	3.8800	+6.011%	117,937	+33.505%
2026-05-05	3.5500	3.6600	3.5500	3.6600	+4.274%	15,781	+41.530%
2026-05-04	3.6000	3.6600	3.5100	3.5100	-2.770%	18,531	+47.578%
2026-05-01	3.6600	3.6600	3.5800	3.6100	-0.824%	20,036	+43.490%
2026-04-30	3.5900	3.6697	3.5900	3.6400	+2.247%	15,909	+42.308%
2026-04-29	3.6200	3.6650	3.5300	3.5600	-0.836%	21,722	+45.506%
2026-04-28	3.7700	3.7700	3.5801	3.5900	-1.644%	12,581	+44.290%
2026-04-27	3.6500	3.6600	3.6175	3.6500	+1.108%	14,617	+41.918%
2026-04-24	3.5500	3.6500	3.5450	3.6100	+1.690%	33,156	+43.490%
2026-04-23	3.6300	3.6500	3.5500	3.5500	-1.662%	10,739	+45.915%
2026-04-22	3.6200	3.7000	3.5560	3.6100	0.000%	14,144	+43.490%
2026-04-21	3.7500	3.7500	3.5900	3.6100	-3.217%	17,712	+43.490%
2026-04-20	3.6800	3.8600	3.6800	3.7300	+0.269%	7,460	+38.874%
2026-04-17	3.8000	3.8250	3.7000	3.7200	-0.268%	15,066	+39.247%
2026-04-16	3.7100	3.7300	3.6000	3.7300	+1.359%	27,378	+38.874%
2026-04-15	3.7400	3.8660	3.6150	3.6800	-0.541%	23,650	+40.761%
2026-04-14	3.8000	3.8000	3.7000	3.7000	-1.596%	16,966	+40.000%
2026-04-13	3.8259	3.8500	3.7100	3.7600	+0.535%	16,240	+37.766%
2026-04-10	3.6100	3.7900	3.6100	3.7400	+0.538%	19,406	+38.503%
2026-04-09	3.6200	3.7700	3.5200	3.7200	+1.918%	31,152	+39.247%
2026-04-08	3.6800	3.8300	3.6100	3.6500	+1.671%	50,363	+41.918%
2026-04-07	3.5400	3.6100	3.5400	3.5900	+1.412%	20,199	+44.290%
2026-04-06	3.5500	3.6500	3.5400	3.5400	-1.117%	29,067	+46.328%
2026-04-02	3.6000	3.6700	3.5500	3.5800	-0.279%	16,327	+44.693%
2026-04-01	3.6100	3.6529	3.5850	3.5900	+0.560%	6,323	+44.290%
2026-03-31	3.5500	3.6900	3.5500	3.5700	+0.563%	50,073	+45.098%
2026-03-30	3.5800	3.6891	3.5500	3.5500	-0.838%	7,537	+45.915%
2026-03-27	3.7894	3.7894	3.5500	3.5800	-1.377%	8,869	+44.693%
2026-03-26	3.6200	3.7600	3.5900	3.6300	-0.275%	4,514	+42.700%
2026-03-25	3.6900	3.8200	3.6400	3.6400	-2.413%	5,727	+42.308%
2026-03-24	3.8500	3.8600	3.6500	3.7300	+0.539%	15,670	+38.874%
2026-03-23	3.6300	3.7500	3.6300	3.7100	+1.644%	24,833	+39.623%
2026-03-20	3.6000	3.6500	3.5000	3.6500	+1.389%	66,833	+41.918%
2026-03-19	3.6500	3.6860	3.5600	3.6000	-1.907%	36,670	+43.889%
2026-03-18	3.7300	3.7803	3.6600	3.6700	-2.133%	12,407	+41.144%
2026-03-17	3.6363	3.8000	3.6363	3.7500	+2.459%	10,533	+38.133%
2026-03-16	3.6600	3.7359	3.6600	3.6600	+0.826%	13,340	+41.530%
2026-03-13	3.6630	3.7100	3.5600	3.6300	-0.548%	35,084	+42.700%
2026-03-12	3.6500	3.7750	3.6200	3.6500	-1.351%	13,243	+41.918%
2026-03-11	3.8300	3.8650	3.6600	3.7000	-3.394%	52,230	+40.000%
2026-03-10	3.8100	3.9000	3.8100	3.8300	-1.542%	8,277	+35.248%
2026-03-09	3.8500	3.9099	3.8000	3.8900	-2.015%	28,285	+33.162%
2026-03-06	3.8000	3.9900	3.8000	3.9700	+2.057%	20,572	+30.479%
2026-03-05	3.9600	3.9600	3.8500	3.8900	-1.768%	55,464	+33.162%
2026-03-04	3.9000	3.9700	3.8100	3.9600	+1.538%	36,091	+30.808%
2026-03-03	3.7900	3.9300	3.7150	3.9000	+1.299%	102,616	+32.821%
2026-03-02	3.9000	3.9240	3.8000	3.8500	-2.036%	33,356	+34.545%
2026-02-27	3.8600	3.9800	3.8500	3.9300	+0.769%	68,253	+31.807%
2026-02-26	3.9000	3.9800	3.8600	3.9000	+0.515%	46,781	+32.821%
2026-02-25	3.9100	3.9400	3.7600	3.8800	-1.523%	60,735	+33.505%
2026-02-24	4.0200	4.0800	3.9300	3.9400	-1.500%	68,533	+31.472%
2026-02-23	4.1400	4.1700	4.0000	4.0000	-3.614%	21,187	+29.500%
2026-02-20	4.0500	4.2150	4.0350	4.1500	+2.723%	48,616	+24.819%
2026-02-19	4.0600	4.0937	4.0000	4.0400	-0.737%	15,944	+28.218%
2026-02-18	3.9900	4.1400	3.9900	4.0700	+2.005%	34,038	+27.273%
2026-02-17	4.0100	4.1200	3.9800	3.9900	-0.499%	36,574	+29.825%
2026-02-13	4.1600	4.1600	3.9750	4.0100	-2.195%	48,401	+29.177%
2026-02-12	4.1000	4.1999	3.9600	4.1000	-1.205%	49,495	+26.341%
2026-02-11	4.0000	4.1900	3.9750	4.1500	+3.750%	57,334	+24.819%
2026-02-10	4.0500	4.1220	3.9749	4.0000	-1.478%	34,057	+29.500%
2026-02-09	4.0000	4.1900	3.9800	4.0600	+1.500%	26,329	+27.586%
2026-02-06	4.0900	4.1600	3.9600	4.0000	-1.478%	42,452	+29.500%
2026-02-05	4.2700	4.3460	4.0600	4.0600	-5.140%	48,998	+27.586%
2026-02-04	4.3300	4.6276	4.2000	4.2800	+4.390%	176,098	+21.028%
2026-02-03	3.9100	4.2000	3.9100	4.1000	+4.592%	113,660	+26.341%
2026-02-02	3.8000	3.9800	3.7200	3.9200	+1.554%	31,426	+32.143%
2026-01-30	3.9300	3.9536	3.8600	3.8600	-2.030%	24,735	+34.197%
2026-01-29	3.9650	3.9650	3.8500	3.9400	0.000%	32,531	+31.472%
2026-01-28	3.8400	3.9400	3.8300	3.9400	+1.546%	13,264	+31.472%
2026-01-27	3.8500	3.9000	3.8300	3.8800	-0.513%	19,257	+33.505%
2026-01-26	3.7900	3.9400	3.7900	3.9000	+0.775%	29,226	+32.821%
2026-01-23	3.8500	3.9200	3.7650	3.8700	-0.514%	12,617	+33.850%
2026-01-22	3.8900	4.0500	3.8800	3.8900	-0.256%	15,813	+33.162%
2026-01-21	3.8700	3.9600	3.8600	3.9000	+0.775%	30,701	+32.821%
2026-01-20	3.9300	4.0050	3.8700	3.8700	-3.491%	20,768	+33.850%
2026-01-16	3.9300	4.0600	3.8900	4.0100	+2.036%	57,586	+29.177%
2026-01-15	3.8300	3.9500	3.8300	3.9300	+2.078%	24,538	+31.807%
2026-01-14	3.8700	3.9900	3.7700	3.8500	+0.522%	43,246	+34.545%
2026-01-13	3.8900	3.9850	3.7836	3.8300	-2.046%	78,511	+35.248%
2026-01-12	3.6700	4.1300	3.6300	3.9100	+8.914%	374,165	+32.481%
2026-01-09	3.8650	3.9600	3.5850	3.5900	-6.266%	63,170	+44.290%
2026-01-08	3.5900	3.9500	3.5900	3.8300	+5.801%	123,378	+35.248%
2026-01-07	3.6500	3.7400	3.6001	3.6200	-1.093%	33,881	+43.094%
2026-01-06	3.6300	3.7100	3.6024	3.6600	+1.950%	44,959	+41.530%
2026-01-05	3.5000	3.7199	3.4797	3.5900	+2.571%	39,574	+44.290%
2026-01-02	3.4900	3.5000	3.4707	3.5000	0.000%	38,383	+48.000%
2025-12-31	3.4700	3.5000	3.4150	3.5000	+0.865%	116,997	+48.000%
2025-12-30	3.4400	3.4900	3.3800	3.4700	+0.872%	141,860	+49.280%
2025-12-29	3.3902	3.5000	3.3400	3.4400	+1.775%	150,286	+50.581%
2025-12-26	3.3600	3.4898	3.3000	3.3800	+1.807%	39,638	+53.254%
2025-12-24	3.3300	3.3900	3.2500	3.3200	+1.220%	11,401	+56.024%
2025-12-23	3.2300	3.3500	3.2100	3.2800	+0.613%	89,985	+57.927%
2025-12-22	3.3300	3.3500	3.1900	3.2600	-2.102%	102,269	+58.896%
2025-12-19	3.4500	3.4500	3.3300	3.3300	-3.198%	95,537	+55.556%
2025-12-18	3.3600	3.5056	3.3600	3.4400	+2.381%	39,092	+50.581%
2025-12-17	3.3800	3.5000	3.2600	3.3600	-0.297%	73,291	+54.167%
2025-12-16	3.5100	3.5526	3.3000	3.3700	-5.337%	133,262	+53.709%
2025-12-15	3.5400	3.5800	3.4300	3.5600	+0.282%	54,298	+45.506%
2025-12-12	3.5200	3.6150	3.4622	3.5500	+1.719%	56,330	+45.915%
2025-12-11	3.6300	3.6300	3.4800	3.4900	-0.852%	23,566	+48.424%
2025-12-10	3.5900	3.7250	3.4600	3.5200	-2.762%	98,729	+47.159%
2025-12-09	3.7200	3.7328	3.5600	3.6200	-1.897%	87,634	+43.094%
2025-12-08	3.2300	3.7400	3.2100	3.6900	+17.891%	173,520	+40.379%
2025-12-05	3.3000	3.3300	3.0700	3.1300	-4.863%	212,678	+65.495%
2025-12-04	3.5400	3.5500	3.2300	3.2900	-6.000%	160,729	+57.447%
2025-12-03	3.5300	3.6000	3.3300	3.5000	-1.685%	95,410	+48.000%
2025-12-02	3.4100	3.5800	3.4100	3.5600	+3.188%	19,256	+45.506%
2025-12-01	3.4500	3.5000	3.4300	3.4500	-1.146%	38,403	+50.145%
2025-11-28	3.4401	3.5399	3.4401	3.4900	+1.453%	10,421	+48.424%
2025-11-26	3.3000	3.5500	3.1700	3.4400	+2.381%	91,051	+50.581%
2025-11-25	3.0100	3.4000	3.0100	3.3600	+12.752%	71,875	+54.167%
2025-11-24	3.0500	3.2000	2.9600	2.9800	-2.295%	87,129	+73.826%
2025-11-21	3.1000	3.2299	3.0300	3.0500	-3.175%	67,906	+69.836%
2025-11-20	3.1800	3.2900	3.0500	3.1500	-0.631%	122,517	+64.444%
2025-11-19	3.2500	3.2500	3.1700	3.1700	-1.553%	50,848	+63.407%
2025-11-18	3.3400	3.3500	3.2200	3.2200	-4.167%	94,498	+60.870%
2025-11-17	3.4400	3.4500	3.3600	3.3600	-2.609%	43,153	+54.167%
2025-11-14	3.5000	3.5541	3.4300	3.4500	-2.542%	51,951	+50.145%
2025-11-13	3.5800	3.6300	3.5100	3.5400	-1.117%	39,292	+46.328%
2025-11-12	3.7000	3.7647	3.5700	3.5800	-3.243%	49,052	+44.693%
2025-11-11	3.5900	3.7800	3.5850	3.7000	+1.928%	65,959	+40.000%
2025-11-10	3.9000	4.0000	3.6200	3.6300	-5.469%	81,791	+42.700%
2025-11-07	4.0000	4.1100	3.8300	3.8400	-4.478%	91,095	+34.896%
2025-11-06	4.1300	4.2950	4.0000	4.0200	-2.663%	73,304	+28.856%
2025-11-05	4.2800	4.3935	4.1300	4.1300	-5.923%	79,381	+25.424%
2025-11-04	4.3000	4.4500	4.3000	4.3900	+1.386%	57,538	+17.995%
2025-11-03	4.4200	4.5300	4.3185	4.3300	-2.915%	48,497	+19.630%
2025-10-31	4.3700	4.5500	4.3300	4.4600	+1.134%	58,347	+16.143%
2025-10-30	4.4000	4.5500	4.3700	4.4100	+0.915%	32,418	+17.460%
2025-10-29	4.4100	4.4900	4.3310	4.3700	-0.907%	56,521	+18.535%
2025-10-28	4.4800	4.6880	4.3808	4.4100	-1.121%	28,146	+17.460%
2025-10-27	4.3700	4.4700	4.3700	4.4600	+2.059%	55,779	+16.143%
2025-10-24	4.3900	4.4299	4.3600	4.3700	-0.682%	10,737	+18.535%
2025-10-23	4.3600	4.4520	4.3200	4.4000	+0.917%	24,240	+17.727%
2025-10-22	4.3900	4.4500	4.3201	4.3600	+0.230%	73,113	+18.807%
2025-10-21	4.4800	4.5800	4.3100	4.3500	-3.333%	77,860	+19.080%
2025-10-20	4.5000	4.6000	4.4500	4.5000	-0.222%	40,921	+15.111%
2025-10-17	4.5200	4.6000	4.5000	4.5100	-1.313%	33,576	+14.856%
2025-10-16	4.5900	4.7600	4.5400	4.5700	-1.296%	40,935	+13.348%
2025-10-15	4.6300	4.7000	4.6000	4.6300	+1.092%	35,010	+11.879%
2025-10-14	4.6600	4.7255	4.5800	4.5800	-1.505%	32,546	+13.100%
2025-10-13	4.6700	4.7400	4.6000	4.6500	+1.528%	45,652	+11.398%
2025-10-10	4.6700	4.7500	4.5800	4.5800	-1.293%	49,405	+13.100%
2025-10-09	4.6800	4.7800	4.6100	4.6400	-0.855%	66,672	+11.638%
2025-10-08	4.6400	4.7250	4.6100	4.6800	0.000%	30,724	+10.684%
2025-10-07	4.6800	4.7500	4.6012	4.6800	+1.080%	17,171	+10.684%
2025-10-06	4.6100	4.7400	4.5235	4.6300	+0.434%	77,778	+11.879%
2025-10-03	4.4500	4.6170	4.4500	4.6100	+3.829%	61,966	+12.364%
2025-10-02	4.7000	4.7300	4.2700	4.4400	-5.932%	85,412	+16.667%
2025-10-01	4.7300	4.8000	4.6900	4.7200	-0.840%	169,510	+9.746%
2025-09-30	4.7700	4.7750	4.6600	4.7600	-0.210%	20,286	+8.824%
2025-09-29	4.7400	4.7900	4.6500	4.7700	+0.421%	16,588	+8.595%
2025-09-26	4.6000	4.7500	4.6000	4.7500	+2.592%	20,251	+9.053%
2025-09-25	4.7400	4.7400	4.5500	4.6300	-1.907%	32,738	+11.879%
2025-09-24	4.7400	4.7700	4.6500	4.7200	+0.426%	37,402	+9.746%
2025-09-23	4.7300	4.7600	4.7000	4.7000	+0.427%	24,010	+10.213%
2025-09-22	4.6500	4.6955	4.6000	4.6800	+0.645%	21,356	+10.684%
2025-09-19	4.7200	4.7500	4.6300	4.6500	-0.853%	55,254	+11.398%
2025-09-18	4.5900	4.7800	4.5900	4.6900	+3.532%	42,298	+10.448%
2025-09-17	4.6600	4.6600	4.5210	4.5300	-1.735%	43,962	+14.349%
2025-09-16	4.5100	4.6600	4.4600	4.6100	+1.542%	61,010	+12.364%
2025-09-15	4.5300	4.6985	4.4900	4.5400	+0.665%	26,790	+14.097%
2025-09-12	4.4800	4.5800	4.4401	4.5100	+1.121%	60,981	+14.856%
2025-09-11	4.4900	4.6300	4.4110	4.4600	-1.327%	32,241	+16.143%
2025-09-10	4.4100	4.6100	4.4100	4.5200	+1.802%	37,524	+14.602%
2025-09-09	4.4100	4.5450	4.2900	4.4400	-0.225%	109,372	+16.667%
2025-09-08	4.4600	4.6107	4.3800	4.4500	-0.891%	77,667	+16.404%
2025-09-05	4.4000	4.5050	4.4000	4.4900	+1.584%	23,644	+15.367%
2025-09-04	4.3500	4.4300	4.3167	4.4200	+1.144%	19,512	+17.195%
2025-09-03	4.3500	4.4200	4.3014	4.3700	-0.456%	39,595	+18.535%
2025-09-02	4.4000	4.4300	4.3301	4.3900	-0.679%	8,295	+17.995%
2025-08-29	4.5000	4.5400	4.4100	4.4200	-0.450%	20,735	+17.195%
2025-08-28	4.4800	4.5100	4.3900	4.4400	-0.225%	33,425	+16.667%
2025-08-27	4.4600	4.5700	4.4050	4.4500	-0.224%	68,761	+16.404%
2025-08-26	4.4200	4.5800	4.4200	4.4600	+1.134%	37,083	+16.143%
2025-08-25	4.3900	4.4116	4.2500	4.4100	0.000%	126,095	+17.460%
2025-08-22	4.4200	4.5250	4.3300	4.4100	+0.227%	67,538	+17.460%
2025-08-21	4.3500	4.8700	4.3500	4.4000	-1.124%	144,209	+17.727%
2025-08-20	4.5500	4.7078	4.3500	4.4500	-0.891%	154,398	+16.404%
2025-08-19	4.5000	4.6400	4.3900	4.4900	+3.456%	34,936	+15.367%
2025-08-18	4.3500	4.4450	4.3100	4.3400	-1.364%	52,079	+19.355%
2025-08-15	4.5100	4.5100	4.3600	4.4000	-2.655%	33,328	+17.727%
2025-08-14	4.5000	4.5882	4.4400	4.5200	0.000%	32,982	+14.602%
2025-08-13	4.4700	4.6000	4.4600	4.5200	+1.345%	22,172	+14.602%
2025-08-12	4.4100	4.5200	4.4100	4.4600	+0.677%	20,005	+16.143%
2025-08-11	4.5200	4.6800	4.3900	4.4300	-1.336%	19,694	+16.930%
2025-08-08	4.6200	4.6600	4.4600	4.4900	-3.441%	14,898	+15.367%
2025-08-07	4.4500	4.6500	4.4500	4.6500	+2.423%	44,166	+11.398%
2025-08-06	4.5500	4.6800	4.5075	4.5400	-1.089%	12,106	+14.097%
2025-08-05	4.5800	4.7000	4.5400	4.5900	0.000%	19,573	+12.854%
2025-08-04	4.5100	4.6600	4.3750	4.5900	+2.455%	108,784	+12.854%
2025-08-01	4.5000	4.5350	4.4450	4.4800	-1.322%	29,811	+15.625%
2025-07-31	4.6000	4.6575	4.5100	4.5400	-1.732%	21,878	+14.097%
2025-07-30	4.6800	4.6800	4.5300	4.6200	-1.282%	66,014	+12.121%
2025-07-29	4.6900	4.7000	4.6100	4.6800	0.000%	57,076	+10.684%
2025-07-28	4.7300	4.7500	4.6650	4.6800	-1.057%	18,610	+10.684%
2025-07-25	4.7400	4.7400	4.6700	4.7300	+0.853%	26,473	+9.514%
2025-07-24	4.7200	4.7200	4.6500	4.6900	-0.846%	18,440	+10.448%
2025-07-23	4.7300	4.8600	4.6400	4.7300	+0.638%	46,544	+9.514%
2025-07-22	4.6500	4.7500	4.6100	4.7000	+0.642%	72,573	+10.213%
2025-07-21	4.6900	4.7332	4.6100	4.6700	+0.430%	23,049	+10.921%
2025-07-18	4.6900	4.7000	4.6100	4.6500	-0.428%	58,648	+11.398%
2025-07-17	4.7000	4.7800	4.6400	4.6700	+0.215%	53,217	+10.921%
2025-07-16	4.6700	4.7184	4.6100	4.6600	+1.085%	41,842	+11.159%
2025-07-15	4.8000	4.8700	4.6100	4.6100	-4.555%	33,722	+12.364%
2025-07-14	4.8400	4.9400	4.7940	4.8300	0.000%	34,918	+7.246%
2025-07-11	4.9400	4.9400	4.7700	4.8300	-1.629%	36,063	+7.246%
2025-07-10	4.9300	4.9797	4.8800	4.9100	0.000%	19,199	+5.499%
2025-07-09	4.8500	4.9500	4.8500	4.9100	+0.409%	14,489	+5.499%
2025-07-08	4.9773	5.0300	4.8750	4.8900	-1.212%	39,616	+5.930%
2025-07-07	5.0000	5.0852	4.8800	4.9500	-1.000%	32,165	+4.646%
2025-07-03	5.0600	5.0600	4.9300	5.0000	-0.596%	48,402	+3.600%
2025-07-02	5.0500	5.0800	4.9550	5.0300	+0.199%	30,957	+2.982%
2025-07-01	5.2400	5.2400	5.0200	5.0200	-3.831%	49,377	+3.187%
2025-06-30	5.2400	5.2400	5.1244	5.2200	-0.382%	12,921	-0.766%
2025-06-27	5.1900	5.2500	5.1200	5.2400	+1.946%	75,088	-1.145%
2025-06-26	5.3000	5.3000	5.0504	5.1400	-2.095%	43,318	+0.778%
2025-06-25	4.8800	5.2500	4.8800	5.2500	+7.803%	83,297	-1.333%
2025-06-24	4.7600	4.9100	4.7500	4.8700	+2.311%	58,680	+6.366%
2025-06-23	4.7300	4.8250	4.7000	4.7600	+0.634%	40,104	+8.824%
2025-06-20	4.8700	4.9200	4.7300	4.7300	-3.862%	93,500	+9.514%
2025-06-18	4.9500	4.9900	4.8300	4.9200	-0.405%	53,430	+5.285%
2025-06-17	4.8800	5.0450	4.8500	4.9400	+0.611%	24,033	+4.858%
2025-06-16	5.0100	5.1229	4.8600	4.9100	-1.996%	46,481	+5.499%
2025-06-13	5.0600	5.1000	5.0100	5.0100	-2.907%	17,841	+3.393%
2025-06-12	5.1800	5.2900	5.0355	5.1600	-1.901%	45,486	+0.388%
2025-06-11	5.3100	5.3400	5.0500	5.2600	+0.190%	71,127	-1.521%
2025-06-10	4.9800	5.3300	4.9800	5.2500	+5.634%	47,955	-1.333%
2025-06-09	4.9500	5.1961	4.8500	4.9700	-0.798%	56,477	+4.225%
2025-06-06	4.9400	5.1700	4.9400	5.0100	+1.212%	17,575	+3.393%
2025-06-05	4.8800	5.0000	4.7600	4.9500	+1.434%	68,581	+4.646%
2025-06-04	5.0700	5.0700	4.8200	4.8800	-0.813%	16,553	+6.148%
2025-06-03	5.0050	5.0050	4.9200	4.9200	-0.606%	8,661	+5.285%
2025-06-02	5.0200	5.0700	4.9001	4.9500	-1.394%	36,969	+4.646%
2025-05-30	4.9700	5.1121	4.9100	5.0200	+1.414%	21,631	+3.187%
2025-05-29	4.9000	5.0500	4.8450	4.9500	0.000%	22,702	+4.646%
2025-05-28	4.9000	4.9840	4.8600	4.9500	-0.402%	14,210	+4.646%
2025-05-27	4.9500	5.0700	4.8500	4.9700	+0.811%	26,313	+4.225%
2025-05-23	5.0200	5.0600	4.8300	4.9300	-2.761%	22,494	+5.071%
2025-05-22	5.1000	5.2200	4.9700	5.0700	-1.170%	64,457	+2.170%
2025-05-21	4.6500	5.4228	4.6000	5.1300	+11.039%	286,494	+0.975%
2025-05-20	4.7100	4.7300	4.6000	4.6200	-1.702%	157,392	+12.121%
2025-05-19	4.6600	4.7395	4.5800	4.7000	+0.858%	29,070	+10.213%
2025-05-16	4.8300	4.8650	4.6500	4.6600	-4.115%	37,887	+11.159%
2025-05-15	4.6700	4.9000	4.6252	4.8600	+3.185%	38,865	+6.584%
2025-05-14	4.8300	4.9100	4.6650	4.7100	-3.681%	71,638	+9.979%
2025-05-13	4.7600	4.9200	4.6500	4.8900	+4.487%	98,747	+5.930%
2025-05-12	4.7500	4.8434	4.6200	4.6800	0.000%	39,302	+10.684%
2025-05-09	4.7400	4.7799	4.6100	4.6800	-0.847%	42,444	+10.684%
2025-05-08	4.6400	4.7654	4.5928	4.7200	+2.165%	33,945	+9.746%
2025-05-07	4.7700	4.7750	4.5900	4.6200	-2.326%	30,117	+12.121%
2025-05-06	4.7400	4.8300	4.7000	4.7300	+1.068%	36,095	+9.514%
2025-05-05	5.0800	5.1263	4.4000	4.6800	-8.949%	401,801	+10.684%
2025-05-02	5.1200	5.1900	4.9300	5.1400	+1.984%	97,225	+0.778%
2025-05-01	4.7400	5.5400	4.7400	5.0400	-0.982%	147,698	+2.778%
2025-04-30	5.1700	5.1852	5.0500	5.0900	-1.737%	41,344	+1.768%
2025-04-29	5.3000	5.4020	5.1100	5.1800	-3.178%	46,466	0.000%
2025-04-28	5.5400	5.5650	5.3000	5.3500	-1.654%	24,595	-3.178%
2025-04-25	5.3300	5.4500	5.1800	5.4400	+0.369%	49,211	-4.779%
2025-04-24	5.3200	5.5400	5.2600	5.4200	+2.072%	60,956	-4.428%
2025-04-23	5.3300	5.5300	5.1900	5.3100	+2.708%	62,275	-2.448%
2025-04-22	5.3300	5.3400	5.0300	5.1700	-1.524%	77,382	+0.193%
2025-04-21	5.2600	5.3800	5.1240	5.2500	-0.943%	61,292	-1.333%
2025-04-17	5.3700	5.6800	5.0700	5.3000	+14.719%	221,031	-2.264%
2025-04-16	4.7100	4.8600	4.5700	4.6200	-1.071%	51,022	+12.121%
2025-04-15	4.7600	4.9200	4.6000	4.6700	-3.112%	67,967	+10.921%
2025-04-14	4.6500	4.8200	4.6000	4.8200	+3.879%	93,753	+7.469%
2025-04-11	4.6900	4.8000	4.5800	4.6400	-1.066%	112,121	+11.638%
2025-04-10	4.6100	4.6900	4.4400	4.6900	+3.532%	87,444	+10.448%
2025-04-09	4.3000	4.5900	4.2500	4.5300	+4.861%	71,147	+14.349%
2025-04-08	4.5600	4.6491	4.2500	4.3200	-3.139%	84,761	+19.907%
2025-04-07	4.5900	4.6000	4.4600	4.4600	-5.308%	65,776	+16.143%
2025-04-04	4.5600	4.7400	4.4900	4.7100	+0.857%	34,453	+9.979%
2025-04-03	4.7000	4.7000	4.5900	4.6700	-3.909%	56,297	+10.921%
2025-04-02	4.7000	4.9700	4.7000	4.8600	+3.404%	38,212	+6.584%
2025-04-01	4.8100	4.8347	4.6000	4.7000	-2.287%	38,631	+10.213%
2025-03-31	4.6700	4.8727	4.6700	4.8100	+2.559%	30,339	+7.692%
2025-03-28	4.8400	5.0400	4.6700	4.6900	-4.286%	53,480	+10.448%
2025-03-27	4.8200	4.9100	4.7834	4.9000	+2.083%	24,201	+5.714%
2025-03-26	4.7500	4.9604	4.7033	4.8000	+1.053%	55,990	+7.917%
2025-03-25	4.9500	4.9850	4.7500	4.7500	-4.234%	65,461	+9.053%
2025-03-24	5.1000	5.1000	4.8600	4.9600	-0.601%	63,368	+4.435%
2025-03-21	4.9400	5.0700	4.9300	4.9900	-0.992%	46,045	+3.808%
2025-03-20	4.9800	5.0700	4.8300	5.0400	+1.205%	44,172	+2.778%
2025-03-19	5.1600	5.1600	4.8800	4.9800	-3.861%	72,696	+4.016%
2025-03-18	4.9600	5.1900	4.9000	5.1800	+4.435%	59,020	0.000%
2025-03-17	5.0700	5.2300	4.9300	4.9600	-3.689%	50,250	+4.435%
2025-03-14	5.1200	5.1600	4.9500	5.1500	+1.179%	31,951	+0.583%
2025-03-13	5.1400	5.1400	4.8900	5.0900	-2.303%	120,291	+1.768%
2025-03-12	5.2300	5.3200	5.0600	5.2100	-0.951%	38,544	-0.576%
2025-03-11	5.2500	5.3100	5.0200	5.2600	-0.190%	50,585	-1.521%
2025-03-10	5.4600	5.4851	5.2500	5.2700	-3.656%	62,977	-1.708%
2025-03-07	5.2700	5.4700	5.2500	5.4700	+3.208%	45,866	-5.302%
2025-03-06	5.4500	5.5400	5.2600	5.3000	-3.811%	28,955	-2.264%
2025-03-05	5.3600	5.5550	5.2700	5.5100	+2.799%	35,584	-5.989%
2025-03-04	5.3700	5.4900	5.2500	5.3600	-0.924%	68,268	-3.358%
2025-03-03	5.6500	5.7000	5.3400	5.4100	-4.586%	59,969	-4.251%
2025-02-28	5.6400	5.6800	5.5100	5.6700	-0.351%	31,266	-8.642%
2025-02-27	5.7100	5.7700	5.5400	5.6900	0.000%	123,636	-8.963%
2025-02-26	5.6100	5.7000	5.5500	5.6900	+2.523%	54,442	-8.963%
2025-02-25	5.4250	5.5900	5.4150	5.5500	+2.399%	41,197	-6.667%
2025-02-24	5.6800	5.6800	5.3933	5.4200	-2.867%	79,659	-4.428%
2025-02-21	5.8200	5.8200	5.5500	5.5800	-2.448%	61,135	-7.168%
2025-02-20	5.9700	5.9700	5.6700	5.7200	-3.866%	29,041	-9.441%
2025-02-19	5.8200	5.9850	5.7450	5.9500	+2.058%	51,855	-12.941%
2025-02-18	5.8900	5.9299	5.6500	5.8300	+0.172%	71,221	-11.149%
2025-02-14	5.7200	6.0300	5.6100	5.8200	+3.009%	92,912	-10.997%
2025-02-13	5.1300	5.7785	5.1300	5.6500	+11.220%	164,523	-8.319%
2025-02-12	5.1600	5.1776	5.0500	5.0800	-1.550%	102,261	+1.969%
2025-02-11	5.5900	5.6300	5.1600	5.1600	-7.194%	131,384	+0.388%
2025-02-10	5.6200	5.6300	5.4800	5.5600	-0.537%	102,262	-6.835%
2025-02-07	5.5400	5.6800	5.5087	5.5900	-0.357%	103,184	-7.335%
2025-02-06	5.4600	5.6700	5.2500	5.6100	-10.096%	280,324	-7.665%
2025-02-05	6.2672	6.2672	6.1800	6.2400	+0.645%	22,158	-16.987%
2025-02-04	6.2600	6.3000	6.1500	6.2000	-0.800%	30,468	-16.452%
2025-02-03	6.2000	6.3600	6.2000	6.2500	-1.264%	55,432	-17.120%
2025-01-31	6.2200	6.3300	6.1200	6.3300	+2.760%	55,435	-18.167%
2025-01-30	6.3600	6.3600	6.1300	6.1600	-2.067%	32,211	-15.909%
2025-01-29	6.0800	6.3199	6.0300	6.2900	+4.659%	52,317	-17.647%
2025-01-28	6.1000	6.1600	5.9900	6.0100	-0.332%	52,995	-13.810%
2025-01-27	6.2000	6.2000	5.9600	6.0300	-2.427%	63,795	-14.096%
2025-01-24	6.0700	6.2600	5.9218	6.1800	+0.651%	50,196	-16.181%
2025-01-23	5.9200	6.1400	5.8400	6.1400	+2.163%	92,561	-15.635%
2025-01-22	6.2600	6.2696	5.9900	6.0100	-2.908%	84,131	-13.810%
2025-01-21	6.3600	6.3600	6.1313	6.1900	-1.118%	37,314	-16.317%
2025-01-17	6.1400	6.4899	6.1400	6.2600	+1.459%	73,155	-17.252%
2025-01-16	5.8200	6.2500	5.7000	6.1700	+4.754%	62,281	-16.045%
2025-01-15	5.7800	5.9300	5.6400	5.8900	+3.880%	37,068	-12.054%

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

UFI
UNIFI, Inc. New
stock NYSE