Unifi Inc.

AI Score

XX

Unlock

4.70
-0.20 (-4.08%)
At close: Mar 28, 2025, 3:59 PM
4.48
-4.71%
After-hours: Mar 28, 2025, 08:00 PM EDT

Unifi Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.84 5.04 4.67 4.69 -0.21 -4.29% 53,450
Mar 27, 2025 4.82 4.91 4.78 4.90 0.10 2.08% 24,201
Mar 26, 2025 4.75 4.96 4.70 4.80 0.05 1.05% 56,000
Mar 25, 2025 4.95 4.99 4.75 4.75 -0.21 -4.23% 66,346
Mar 24, 2025 5.10 5.10 4.86 4.96 -0.03 -0.60% 63,400
Mar 21, 2025 4.94 5.07 4.93 4.99 -0.05 -0.99% 58,000
Mar 20, 2025 4.98 5.07 4.83 5.04 0.06 1.20% 44,200
Mar 19, 2025 5.16 5.16 4.88 4.98 -0.20 -3.86% 72,700
Mar 18, 2025 4.96 5.19 4.90 5.18 0.22 4.44% 64,900
Mar 17, 2025 5.07 5.23 4.93 4.96 -0.19 -3.69% 50,300
Mar 14, 2025 5.12 5.16 4.95 5.15 0.06 1.18% 32,000
Mar 13, 2025 5.14 5.14 4.89 5.09 -0.12 -2.30% 120,525
Mar 12, 2025 5.23 5.32 5.06 5.21 -0.05 -0.95% 38,544
Mar 11, 2025 5.25 5.31 5.02 5.26 -0.01 -0.19% 50,600
Mar 10, 2025 5.46 5.49 5.25 5.27 -0.20 -3.66% 63,000
Mar 7, 2025 5.27 5.47 5.25 5.47 0.17 3.21% 45,900
Mar 6, 2025 5.45 5.54 5.26 5.30 -0.21 -3.81% 29,000
Mar 5, 2025 5.36 5.56 5.27 5.51 0.15 2.80% 35,600
Mar 4, 2025 5.37 5.49 5.25 5.36 -0.05 -0.92% 68,300
Mar 3, 2025 5.65 5.70 5.34 5.41 -0.26 -4.59% 60,200
Feb 28, 2025 5.64 5.68 5.51 5.67 -0.02 -0.35% 31,300
Feb 27, 2025 5.71 5.77 5.54 5.69 0.00 0.00% 123,636
Feb 26, 2025 5.61 5.70 5.55 5.69 0.14 2.52% 54,442
Feb 25, 2025 5.43 5.59 5.42 5.55 0.13 2.40% 41,500
Feb 24, 2025 5.68 5.68 5.39 5.42 -0.16 -2.87% 79,700
Feb 21, 2025 5.82 5.82 5.55 5.58 -0.14 -2.45% 61,135
Feb 20, 2025 5.97 5.97 5.67 5.72 -0.23 -3.87% 29,041
Feb 19, 2025 5.82 5.99 5.75 5.95 0.12 2.06% 52,500
Feb 18, 2025 5.89 5.93 5.65 5.83 0.01 0.17% 71,221
Feb 14, 2025 5.72 6.03 5.61 5.82 0.17 3.01% 92,912
Feb 13, 2025 5.13 5.78 5.13 5.65 0.57 11.22% 164,523
Feb 12, 2025 5.16 5.18 5.05 5.08 -0.08 -1.55% 102,300
Feb 11, 2025 5.59 5.63 5.16 5.16 -0.40 -7.19% 132,700
Feb 10, 2025 5.62 5.63 5.48 5.56 -0.03 -0.54% 102,300
Feb 7, 2025 5.54 5.68 5.51 5.59 -0.02 -0.36% 103,200
Feb 6, 2025 5.46 5.67 5.25 5.61 -0.63 -10.10% 280,324
Feb 5, 2025 6.27 6.27 6.18 6.24 0.04 0.65% 22,200
Feb 4, 2025 6.26 6.30 6.15 6.20 -0.05 -0.80% 33,302
Feb 3, 2025 6.20 6.36 6.20 6.25 -0.08 -1.26% 55,432
Jan 31, 2025 6.22 6.33 6.12 6.33 0.17 2.76% 55,435
Jan 30, 2025 6.36 6.36 6.13 6.16 -0.13 -2.07% 32,211
Jan 29, 2025 6.08 6.32 6.03 6.29 0.28 4.66% 52,317
Jan 28, 2025 6.10 6.16 5.99 6.01 -0.02 -0.33% 54,500
Jan 27, 2025 6.20 6.20 5.96 6.03 -0.15 -2.43% 63,795
Jan 24, 2025 6.07 6.26 5.92 6.18 0.04 0.65% 50,200
Jan 23, 2025 5.92 6.14 5.84 6.14 0.13 2.16% 92,600
Jan 22, 2025 6.26 6.27 5.99 6.01 -0.18 -2.91% 84,131
Jan 21, 2025 6.36 6.36 6.13 6.19 -0.07 -1.12% 37,314
Jan 17, 2025 6.14 6.49 6.14 6.26 0.09 1.46% 73,155
Jan 16, 2025 5.82 6.25 5.70 6.17 0.28 4.75% 63,936