UFI Historical Prices
UNIFI, Inc. New · daily open, high, low, close & volume
Trading days
249
Period high
8.47
Period low
2.96
Period change
+34.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.90 | 5.95 | 5.68 | 5.82 | -1.36% | 904,202 |
| Oct 30, 2026 | 6.44 | 6.44 | 5.80 | 5.90 | -7.23% | 183,314 |
| Oct 29, 2026 | 5.65 | 6.68 | 5.65 | 6.36 | +12.37% | 318,049 |
| Oct 28, 2026 | 5.61 | 5.80 | 5.56 | 5.66 | +1.98% | 105,511 |
| Oct 27, 2026 | 5.53 | 5.66 | 5.52 | 5.55 | +1.09% | 62,134 |
| Oct 26, 2026 | 5.48 | 5.57 | 5.41 | 5.49 | +0.18% | 66,384 |
| Oct 23, 2026 | 5.53 | 5.62 | 5.46 | 5.48 | +0.18% | 50,596 |
| Oct 22, 2026 | 5.49 | 5.49 | 5.38 | 5.47 | -0.73% | 63,352 |
| Oct 21, 2026 | 5.51 | 5.70 | 5.50 | 5.51 | +0.92% | 66,719 |
| Oct 20, 2026 | 5.56 | 5.62 | 5.41 | 5.46 | -2.33% | 70,483 |
| Oct 19, 2026 | 5.75 | 5.79 | 5.57 | 5.59 | -1.06% | 89,654 |
| Oct 16, 2026 | 6.02 | 6.08 | 5.55 | 5.65 | -5.36% | 72,555 |
| Oct 15, 2026 | 5.73 | 5.99 | 5.73 | 5.97 | +4.74% | 87,206 |
| Oct 14, 2026 | 6.09 | 6.16 | 5.63 | 5.70 | -6.40% | 115,625 |
| Oct 13, 2026 | 6.08 | 6.13 | 6.00 | 6.09 | +1.00% | 63,129 |
| Oct 12, 2026 | 6.09 | 6.21 | 5.97 | 6.03 | -0.99% | 94,303 |
| Oct 9, 2026 | 6.22 | 6.29 | 6.08 | 6.09 | -1.46% | 62,984 |
| Oct 8, 2026 | 6.31 | 6.39 | 6.17 | 6.18 | -2.98% | 75,526 |
| Oct 7, 2026 | 6.52 | 6.52 | 6.25 | 6.37 | -2.90% | 65,496 |
| Oct 6, 2026 | 6.45 | 6.59 | 6.40 | 6.56 | +2.18% | 58,694 |
| Oct 5, 2026 | 6.56 | 6.58 | 6.41 | 6.42 | -1.83% | 76,385 |
| Oct 2, 2026 | 6.59 | 6.65 | 6.51 | 6.54 | +0.31% | 30,292 |
| Oct 1, 2026 | 6.49 | 6.56 | 6.44 | 6.52 | -0.15% | 32,169 |
| Sep 30, 2026 | 6.69 | 6.69 | 6.50 | 6.53 | -1.95% | 18,727 |
| Sep 29, 2026 | 6.75 | 6.79 | 6.65 | 6.66 | -0.15% | 43,782 |
| Sep 28, 2026 | 6.64 | 6.83 | 6.44 | 6.67 | +1.06% | 111,581 |
| Sep 25, 2026 | 6.51 | 6.67 | 6.51 | 6.60 | +0.00% | 66,172 |
| Sep 24, 2026 | 6.73 | 6.73 | 6.46 | 6.60 | -1.64% | 34,777 |
| Sep 23, 2026 | 6.61 | 6.78 | 6.51 | 6.71 | +1.82% | 42,052 |
| Sep 22, 2026 | 6.68 | 6.77 | 6.55 | 6.59 | -0.60% | 65,434 |
| Sep 21, 2026 | 6.80 | 6.80 | 6.53 | 6.63 | -0.60% | 61,699 |
| Sep 18, 2026 | 6.58 | 6.67 | 6.53 | 6.67 | +0.15% | 63,387 |
| Sep 17, 2026 | 6.64 | 6.86 | 6.56 | 6.66 | +0.76% | 42,508 |
| Sep 16, 2026 | 6.80 | 6.87 | 6.61 | 6.61 | -2.07% | 80,668 |
| Sep 15, 2026 | 6.68 | 6.78 | 6.58 | 6.75 | +1.50% | 100,673 |
| Sep 14, 2026 | 6.67 | 6.81 | 6.63 | 6.65 | -1.63% | 45,975 |
| Sep 11, 2026 | 6.80 | 6.88 | 6.68 | 6.76 | -0.44% | 59,963 |
| Sep 9, 2026 | 6.79 | 6.97 | 6.63 | 6.79 | +0.00% | 85,208 |
| Sep 8, 2026 | 7.10 | 7.13 | 6.70 | 6.79 | -4.63% | 101,757 |
| Sep 4, 2026 | 7.03 | 7.27 | 6.98 | 7.12 | +1.28% | 39,916 |
| Sep 3, 2026 | 7.11 | 7.40 | 6.98 | 7.03 | -3.57% | 71,627 |
| Sep 2, 2026 | 7.43 | 7.68 | 7.28 | 7.29 | -1.35% | 65,944 |
| Aug 31, 2026 | 7.54 | 7.72 | 7.26 | 7.39 | -0.94% | 92,160 |
| Aug 28, 2026 | 7.63 | 7.69 | 7.36 | 7.46 | -1.19% | 121,533 |
| Aug 27, 2026 | 7.54 | 7.65 | 7.35 | 7.55 | +0.13% | 101,219 |
| Aug 26, 2026 | 7.50 | 7.69 | 7.29 | 7.54 | +0.80% | 155,816 |
| Aug 25, 2026 | 7.70 | 7.76 | 7.25 | 7.48 | -2.22% | 180,307 |
| Aug 24, 2026 | 8.03 | 8.12 | 7.65 | 7.65 | -4.73% | 146,444 |
| Aug 21, 2026 | 7.37 | 8.15 | 7.36 | 8.03 | +5.94% | 271,116 |
| Aug 20, 2026 | 7.80 | 8.13 | 7.18 | 7.58 | -3.19% | 217,728 |
| Aug 19, 2026 | 8.19 | 8.47 | 7.81 | 7.83 | -3.21% | 333,969 |
| Aug 18, 2026 | 8.10 | 8.29 | 7.69 | 8.09 | +0.75% | 265,765 |
| Aug 17, 2026 | 7.06 | 8.06 | 6.95 | 8.03 | +24.50% | 791,050 |
| Aug 14, 2026 | 6.55 | 6.70 | 6.42 | 6.45 | -0.15% | 42,795 |
| Aug 13, 2026 | 6.81 | 6.88 | 6.46 | 6.46 | -5.14% | 55,509 |
| Aug 12, 2026 | 6.81 | 6.98 | 6.62 | 6.81 | -1.59% | 80,199 |
| Aug 11, 2026 | 6.83 | 7.23 | 6.83 | 6.92 | +0.00% | 77,852 |
| Aug 10, 2026 | 7.13 | 7.25 | 6.90 | 6.92 | -3.76% | 79,396 |
| Aug 7, 2026 | 6.85 | 7.38 | 6.82 | 7.19 | +4.20% | 179,915 |
| Aug 6, 2026 | 6.61 | 6.93 | 6.56 | 6.90 | +4.39% | 77,642 |
| Aug 5, 2026 | 6.83 | 6.95 | 6.48 | 6.61 | -2.65% | 132,909 |
| Aug 4, 2026 | 6.42 | 6.94 | 6.39 | 6.79 | +5.76% | 183,480 |
| Aug 3, 2026 | 6.43 | 6.50 | 6.34 | 6.42 | +0.31% | 93,128 |
| Jul 31, 2026 | 6.16 | 6.42 | 6.05 | 6.40 | +4.23% | 107,606 |
| Jul 30, 2026 | 6.30 | 6.53 | 5.95 | 6.14 | -0.32% | 106,493 |
| Jul 29, 2026 | 6.58 | 6.58 | 6.10 | 6.16 | -5.38% | 122,164 |
| Jul 28, 2026 | 6.60 | 6.65 | 6.45 | 6.51 | -0.15% | 102,541 |
| Jul 27, 2026 | 6.35 | 6.57 | 6.33 | 6.52 | +3.66% | 135,438 |
| Jul 24, 2026 | 6.25 | 6.35 | 6.20 | 6.29 | +2.11% | 108,023 |
| Jul 23, 2026 | 6.38 | 6.38 | 6.13 | 6.16 | -4.05% | 68,472 |
| Jul 22, 2026 | 6.24 | 6.43 | 6.05 | 6.42 | +2.56% | 117,529 |
| Jul 21, 2026 | 6.19 | 6.35 | 6.15 | 6.26 | +1.62% | 99,392 |
| Jul 20, 2026 | 6.39 | 6.39 | 6.00 | 6.16 | -2.53% | 85,449 |
| Jul 17, 2026 | 6.38 | 6.47 | 6.18 | 6.32 | -1.25% | 108,113 |
| Jul 16, 2026 | 6.31 | 6.56 | 6.31 | 6.40 | +2.07% | 137,389 |
| Jul 15, 2026 | 6.52 | 6.62 | 6.21 | 6.27 | -3.83% | 138,624 |
| Jul 14, 2026 | 6.01 | 6.75 | 6.00 | 6.52 | +8.49% | 301,755 |
| Jul 13, 2026 | 5.85 | 6.23 | 5.81 | 6.01 | +4.89% | 248,762 |
| Jul 10, 2026 | 5.36 | 5.87 | 5.27 | 5.73 | +9.14% | 201,746 |
| Jul 9, 2026 | 5.13 | 5.30 | 5.05 | 5.25 | +1.35% | 53,297 |
| Jul 8, 2026 | 5.05 | 5.32 | 5.00 | 5.18 | +3.60% | 75,237 |
| Jul 7, 2026 | 4.91 | 5.00 | 4.81 | 5.00 | +2.46% | 79,432 |
| Jul 6, 2026 | 4.88 | 4.98 | 4.78 | 4.88 | +1.24% | 86,227 |
| Jul 2, 2026 | 4.80 | 5.00 | 4.75 | 4.82 | +0.42% | 39,961 |
| Jul 1, 2026 | 4.75 | 4.90 | 4.75 | 4.80 | +1.05% | 37,413 |
| Jun 30, 2026 | 4.84 | 4.93 | 4.54 | 4.75 | -3.06% | 57,893 |
| Jun 29, 2026 | 4.83 | 5.21 | 4.76 | 4.90 | +2.08% | 77,925 |
| Jun 26, 2026 | 4.70 | 4.89 | 4.59 | 4.80 | +2.56% | 92,638 |
| Jun 25, 2026 | 4.57 | 4.84 | 4.49 | 4.68 | +0.21% | 108,599 |
| Jun 24, 2026 | 4.49 | 4.67 | 4.49 | 4.67 | +3.78% | 79,444 |
| Jun 23, 2026 | 4.50 | 4.67 | 4.48 | 4.50 | -1.32% | 53,854 |
| Jun 22, 2026 | 4.14 | 4.60 | 4.14 | 4.56 | +10.41% | 81,294 |
| Jun 18, 2026 | 4.07 | 4.20 | 4.07 | 4.13 | +3.51% | 122,319 |
| Jun 17, 2026 | 4.00 | 4.20 | 3.99 | 3.99 | +1.27% | 51,053 |
| Jun 16, 2026 | 4.04 | 4.13 | 3.94 | 3.94 | -1.50% | 372,467 |
| Jun 15, 2026 | 4.05 | 4.21 | 4.00 | 4.00 | -1.72% | 73,671 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.03 | 4.07 | -1.21% | 19,829 |
| Jun 11, 2026 | 4.07 | 4.16 | 4.00 | 4.12 | +2.74% | 54,088 |
| Jun 10, 2026 | 4.04 | 4.37 | 3.97 | 4.01 | +1.01% | 30,127 |
| Jun 9, 2026 | 4.15 | 4.25 | 3.97 | 3.97 | -3.64% | 88,495 |
| Jun 8, 2026 | 4.18 | 4.29 | 4.10 | 4.12 | +0.24% | 39,559 |
| Jun 5, 2026 | 4.11 | 4.18 | 4.10 | 4.11 | -1.44% | 48,522 |
| Jun 4, 2026 | 4.27 | 4.27 | 4.00 | 4.17 | -3.02% | 110,462 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | +0.70% | 53,312 |
| Jun 2, 2026 | 4.15 | 4.39 | 4.00 | 4.27 | +5.17% | 103,067 |
| Jun 1, 2026 | 4.00 | 4.25 | 3.95 | 4.06 | +2.27% | 55,357 |
| May 29, 2026 | 4.04 | 4.12 | 3.92 | 3.97 | -2.22% | 58,262 |
| May 28, 2026 | 4.15 | 4.16 | 4.05 | 4.06 | -1.69% | 16,465 |
| May 27, 2026 | 4.06 | 4.26 | 4.06 | 4.13 | +0.73% | 46,351 |
| May 26, 2026 | 4.10 | 4.13 | 3.98 | 4.10 | +1.49% | 49,142 |
| May 22, 2026 | 4.08 | 4.11 | 4.00 | 4.04 | +1.51% | 19,835 |
| May 21, 2026 | 4.02 | 4.10 | 3.93 | 3.98 | -0.75% | 61,700 |
| May 20, 2026 | 3.99 | 4.07 | 3.90 | 4.01 | -0.25% | 59,890 |
| May 19, 2026 | 4.03 | 4.21 | 3.98 | 4.02 | -0.25% | 56,655 |
| May 18, 2026 | 4.02 | 4.14 | 4.02 | 4.03 | -0.25% | 27,415 |
| May 15, 2026 | 4.04 | 4.24 | 4.04 | 4.04 | -1.22% | 30,167 |
| May 14, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | -0.49% | 25,863 |
| May 13, 2026 | 4.15 | 4.21 | 4.10 | 4.11 | -0.96% | 18,632 |
| May 12, 2026 | 4.31 | 4.35 | 4.15 | 4.15 | -3.49% | 29,758 |
| May 11, 2026 | 4.30 | 4.37 | 4.20 | 4.30 | +0.00% | 38,008 |
| May 8, 2026 | 4.10 | 4.30 | 4.08 | 4.30 | +6.44% | 76,058 |
| May 7, 2026 | 4.00 | 4.06 | 3.96 | 4.04 | +4.12% | 132,171 |
| May 6, 2026 | 3.70 | 4.00 | 3.70 | 3.88 | +6.01% | 117,937 |
| May 5, 2026 | 3.55 | 3.66 | 3.55 | 3.66 | +4.27% | 15,781 |
| May 4, 2026 | 3.60 | 3.66 | 3.51 | 3.51 | -2.77% | 18,531 |
| May 1, 2026 | 3.66 | 3.66 | 3.58 | 3.61 | -0.82% | 20,036 |
| Apr 30, 2026 | 3.59 | 3.67 | 3.59 | 3.64 | +2.25% | 15,909 |
| Apr 29, 2026 | 3.62 | 3.67 | 3.53 | 3.56 | -0.84% | 21,722 |
| Apr 28, 2026 | 3.77 | 3.77 | 3.58 | 3.59 | -1.64% | 12,581 |
| Apr 27, 2026 | 3.65 | 3.66 | 3.62 | 3.65 | +1.11% | 14,617 |
| Apr 24, 2026 | 3.55 | 3.65 | 3.54 | 3.61 | +1.69% | 33,156 |
| Apr 23, 2026 | 3.63 | 3.65 | 3.55 | 3.55 | -1.66% | 10,739 |
| Apr 22, 2026 | 3.62 | 3.70 | 3.56 | 3.61 | +0.00% | 14,144 |
| Apr 21, 2026 | 3.75 | 3.75 | 3.59 | 3.61 | -3.22% | 17,712 |
| Apr 20, 2026 | 3.68 | 3.86 | 3.68 | 3.73 | +0.27% | 7,460 |
| Apr 17, 2026 | 3.80 | 3.83 | 3.70 | 3.72 | -0.27% | 15,066 |
| Apr 16, 2026 | 3.71 | 3.73 | 3.60 | 3.73 | +1.36% | 27,378 |
| Apr 15, 2026 | 3.74 | 3.87 | 3.62 | 3.68 | -0.54% | 23,650 |
| Apr 14, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | -1.60% | 16,966 |
| Apr 13, 2026 | 3.83 | 3.85 | 3.71 | 3.76 | +0.53% | 16,240 |
| Apr 10, 2026 | 3.61 | 3.79 | 3.61 | 3.74 | +0.54% | 19,406 |
| Apr 9, 2026 | 3.62 | 3.77 | 3.52 | 3.72 | +1.92% | 31,152 |
| Apr 8, 2026 | 3.68 | 3.83 | 3.61 | 3.65 | +1.67% | 50,363 |
| Apr 7, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | +1.41% | 20,199 |
| Apr 6, 2026 | 3.55 | 3.65 | 3.54 | 3.54 | -1.12% | 29,067 |
| Apr 2, 2026 | 3.60 | 3.67 | 3.55 | 3.58 | -0.28% | 16,327 |
| Apr 1, 2026 | 3.61 | 3.65 | 3.58 | 3.59 | +0.56% | 6,323 |
| Mar 31, 2026 | 3.55 | 3.69 | 3.55 | 3.57 | +0.56% | 50,073 |
| Mar 30, 2026 | 3.58 | 3.69 | 3.55 | 3.55 | -0.84% | 7,537 |
| Mar 27, 2026 | 3.79 | 3.79 | 3.55 | 3.58 | -1.38% | 8,869 |
| Mar 26, 2026 | 3.62 | 3.76 | 3.59 | 3.63 | -0.27% | 4,514 |
| Mar 25, 2026 | 3.69 | 3.82 | 3.64 | 3.64 | -2.41% | 5,727 |
| Mar 24, 2026 | 3.85 | 3.86 | 3.65 | 3.73 | +0.54% | 15,670 |
| Mar 23, 2026 | 3.63 | 3.75 | 3.63 | 3.71 | +1.64% | 24,833 |
| Mar 20, 2026 | 3.60 | 3.65 | 3.50 | 3.65 | +1.39% | 66,833 |
| Mar 19, 2026 | 3.65 | 3.69 | 3.56 | 3.60 | -1.91% | 36,670 |
| Mar 18, 2026 | 3.73 | 3.78 | 3.66 | 3.67 | -2.13% | 12,407 |
| Mar 17, 2026 | 3.64 | 3.80 | 3.64 | 3.75 | +2.46% | 10,533 |
| Mar 16, 2026 | 3.66 | 3.74 | 3.66 | 3.66 | +0.83% | 13,340 |
| Mar 13, 2026 | 3.66 | 3.71 | 3.56 | 3.63 | -0.55% | 35,084 |
| Mar 12, 2026 | 3.65 | 3.77 | 3.62 | 3.65 | -1.35% | 13,243 |
| Mar 11, 2026 | 3.83 | 3.87 | 3.66 | 3.70 | -3.39% | 52,230 |
| Mar 10, 2026 | 3.81 | 3.90 | 3.81 | 3.83 | -1.54% | 8,277 |
| Mar 9, 2026 | 3.85 | 3.91 | 3.80 | 3.89 | -2.02% | 28,285 |
| Mar 6, 2026 | 3.80 | 3.99 | 3.80 | 3.97 | +2.06% | 20,572 |
| Mar 5, 2026 | 3.96 | 3.96 | 3.85 | 3.89 | -1.77% | 55,464 |
| Mar 4, 2026 | 3.90 | 3.97 | 3.81 | 3.96 | +1.54% | 36,091 |
| Mar 3, 2026 | 3.79 | 3.93 | 3.71 | 3.90 | +1.30% | 102,616 |
| Mar 2, 2026 | 3.90 | 3.92 | 3.80 | 3.85 | -2.04% | 33,453 |
| Feb 27, 2026 | 3.86 | 3.98 | 3.85 | 3.93 | +0.77% | 68,253 |
| Feb 26, 2026 | 3.90 | 3.98 | 3.86 | 3.90 | +0.52% | 46,791 |
| Feb 25, 2026 | 3.91 | 3.94 | 3.76 | 3.88 | -1.52% | 60,735 |
| Feb 24, 2026 | 4.02 | 4.08 | 3.93 | 3.94 | -1.50% | 68,533 |
| Feb 23, 2026 | 4.14 | 4.17 | 4.00 | 4.00 | -3.61% | 21,187 |
| Feb 20, 2026 | 4.05 | 4.21 | 4.04 | 4.15 | +2.72% | 48,616 |
| Feb 19, 2026 | 4.06 | 4.09 | 4.00 | 4.04 | -0.74% | 15,944 |
| Feb 18, 2026 | 3.99 | 4.14 | 3.99 | 4.07 | +2.01% | 34,038 |
| Feb 17, 2026 | 4.01 | 4.12 | 3.98 | 3.99 | -0.50% | 36,574 |
| Feb 13, 2026 | 4.16 | 4.16 | 3.98 | 4.01 | -2.20% | 48,401 |
| Feb 12, 2026 | 4.10 | 4.20 | 3.96 | 4.10 | -1.20% | 49,495 |
| Feb 11, 2026 | 4.00 | 4.19 | 3.98 | 4.15 | +3.75% | 57,334 |
| Feb 10, 2026 | 4.05 | 4.12 | 3.97 | 4.00 | -1.48% | 34,057 |
| Feb 9, 2026 | 4.00 | 4.19 | 3.98 | 4.06 | +1.50% | 26,329 |
| Feb 6, 2026 | 4.09 | 4.16 | 3.96 | 4.00 | -1.48% | 42,452 |
| Feb 5, 2026 | 4.27 | 4.35 | 4.06 | 4.06 | -5.14% | 48,998 |
| Feb 4, 2026 | 4.33 | 4.63 | 4.20 | 4.28 | +4.39% | 176,098 |
| Feb 3, 2026 | 3.91 | 4.20 | 3.91 | 4.10 | +4.59% | 113,660 |
| Feb 2, 2026 | 3.80 | 3.98 | 3.72 | 3.92 | +1.55% | 31,426 |
| Jan 30, 2026 | 3.93 | 3.95 | 3.86 | 3.86 | -2.03% | 24,735 |
| Jan 29, 2026 | 3.96 | 3.96 | 3.85 | 3.94 | +0.00% | 32,531 |
| Jan 28, 2026 | 3.84 | 3.94 | 3.83 | 3.94 | +1.55% | 13,264 |
| Jan 27, 2026 | 3.85 | 3.90 | 3.83 | 3.88 | -0.51% | 19,257 |
| Jan 26, 2026 | 3.79 | 3.94 | 3.79 | 3.90 | +0.78% | 29,226 |
| Jan 23, 2026 | 3.85 | 3.92 | 3.77 | 3.87 | -0.51% | 12,617 |
| Jan 22, 2026 | 3.89 | 4.05 | 3.88 | 3.89 | -0.26% | 15,813 |
| Jan 21, 2026 | 3.87 | 3.96 | 3.86 | 3.90 | +0.78% | 30,701 |
| Jan 20, 2026 | 3.93 | 4.00 | 3.87 | 3.87 | -3.49% | 20,768 |
| Jan 16, 2026 | 3.93 | 4.06 | 3.89 | 4.01 | +2.04% | 57,586 |
| Jan 15, 2026 | 3.83 | 3.95 | 3.83 | 3.93 | +2.08% | 24,538 |
| Jan 14, 2026 | 3.87 | 3.99 | 3.77 | 3.85 | +0.52% | 43,246 |
| Jan 13, 2026 | 3.89 | 3.98 | 3.78 | 3.83 | -2.05% | 78,511 |
| Jan 12, 2026 | 3.67 | 4.13 | 3.63 | 3.91 | +8.91% | 374,165 |
| Jan 9, 2026 | 3.87 | 3.96 | 3.58 | 3.59 | -6.27% | 63,295 |
| Jan 8, 2026 | 3.59 | 3.95 | 3.59 | 3.83 | +5.80% | 123,378 |
| Jan 7, 2026 | 3.65 | 3.74 | 3.60 | 3.62 | -1.09% | 33,881 |
| Jan 6, 2026 | 3.63 | 3.71 | 3.60 | 3.66 | +1.95% | 44,959 |
| Jan 5, 2026 | 3.50 | 3.72 | 3.48 | 3.59 | +2.57% | 39,574 |
| Jan 2, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | +0.00% | 38,383 |
| Dec 31, 2025 | 3.47 | 3.50 | 3.42 | 3.50 | +0.86% | 116,997 |
| Dec 30, 2025 | 3.44 | 3.49 | 3.38 | 3.47 | +0.87% | 141,860 |
| Dec 29, 2025 | 3.39 | 3.50 | 3.34 | 3.44 | +1.78% | 150,286 |
| Dec 26, 2025 | 3.36 | 3.49 | 3.30 | 3.38 | +1.81% | 39,638 |
| Dec 24, 2025 | 3.33 | 3.39 | 3.25 | 3.32 | +1.22% | 11,401 |
| Dec 23, 2025 | 3.23 | 3.35 | 3.21 | 3.28 | +0.61% | 89,985 |
| Dec 22, 2025 | 3.33 | 3.35 | 3.19 | 3.26 | -2.10% | 102,269 |
| Dec 19, 2025 | 3.45 | 3.45 | 3.33 | 3.33 | -3.20% | 95,537 |
| Dec 18, 2025 | 3.36 | 3.51 | 3.36 | 3.44 | +2.38% | 39,092 |
| Dec 17, 2025 | 3.38 | 3.50 | 3.26 | 3.36 | -0.30% | 73,291 |
| Dec 16, 2025 | 3.51 | 3.55 | 3.30 | 3.37 | -5.34% | 133,262 |
| Dec 15, 2025 | 3.54 | 3.58 | 3.43 | 3.56 | +0.28% | 54,298 |
| Dec 12, 2025 | 3.52 | 3.62 | 3.46 | 3.55 | +1.72% | 56,330 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.48 | 3.49 | -0.85% | 23,566 |
| Dec 10, 2025 | 3.59 | 3.73 | 3.46 | 3.52 | -2.76% | 98,729 |
| Dec 9, 2025 | 3.72 | 3.73 | 3.56 | 3.62 | -1.90% | 87,634 |
| Dec 8, 2025 | 3.23 | 3.74 | 3.21 | 3.69 | +17.89% | 173,520 |
| Dec 5, 2025 | 3.30 | 3.33 | 3.07 | 3.13 | -4.86% | 212,678 |
| Dec 4, 2025 | 3.54 | 3.55 | 3.23 | 3.29 | -6.00% | 160,729 |
| Dec 3, 2025 | 3.53 | 3.60 | 3.33 | 3.50 | -1.69% | 95,410 |
| Dec 2, 2025 | 3.41 | 3.58 | 3.41 | 3.56 | +3.19% | 19,256 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.43 | 3.45 | -1.15% | 38,403 |
| Nov 28, 2025 | 3.44 | 3.54 | 3.44 | 3.49 | +1.45% | 10,421 |
| Nov 26, 2025 | 3.30 | 3.55 | 3.17 | 3.44 | +2.38% | 91,051 |
| Nov 25, 2025 | 3.01 | 3.40 | 3.01 | 3.36 | +12.75% | 71,875 |
| Nov 24, 2025 | 3.05 | 3.20 | 2.96 | 2.98 | -2.30% | 87,129 |
| Nov 21, 2025 | 3.10 | 3.23 | 3.03 | 3.05 | -3.17% | 67,906 |
| Nov 20, 2025 | 3.18 | 3.29 | 3.05 | 3.15 | -0.63% | 122,517 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.17 | 3.17 | -1.55% | 50,848 |
| Nov 18, 2025 | 3.34 | 3.35 | 3.22 | 3.22 | -4.17% | 94,498 |
| Nov 17, 2025 | 3.44 | 3.45 | 3.36 | 3.36 | -2.61% | 43,153 |
| Nov 14, 2025 | 3.50 | 3.55 | 3.43 | 3.45 | -2.54% | 51,951 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.51 | 3.54 | -1.12% | 39,292 |
| Nov 12, 2025 | 3.70 | 3.76 | 3.57 | 3.58 | -3.24% | 49,052 |
| Nov 11, 2025 | 3.59 | 3.78 | 3.58 | 3.70 | +1.93% | 65,959 |
| Nov 10, 2025 | 3.90 | 4.00 | 3.62 | 3.63 | -5.47% | 81,791 |
| Nov 7, 2025 | 4.00 | 4.11 | 3.83 | 3.84 | -4.48% | 91,095 |
| Nov 6, 2025 | 4.13 | 4.29 | 4.00 | 4.02 | -2.66% | 73,304 |
| Nov 5, 2025 | 4.28 | 4.39 | 4.13 | 4.13 | -5.92% | 79,381 |
| Nov 4, 2025 | 4.30 | 4.45 | 4.30 | 4.39 | +1.39% | 57,538 |
| Nov 3, 2025 | 4.42 | 4.53 | 4.32 | 4.33 | -2.91% | 48,497 |
Daily open, high, low, close and volume for UNIFI, Inc. New (UFI). Showing 249 trading days. Unadjusted prices.