Unifi New Stock Price History
NYSE: UFIConsumer DiscretionaryTextilesUSD
6.09-0.09 (-1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UFI price history at a glance
The price history for Unifi New (UFI) on this page begins on March 17, 1980, when the stock closed at $1.34; it most recently closed at $6.09 on October 5, 2026. The highest price in this record is $130.88, reached on September 22, 1997; the latest close is 95.3% below that peak. Across the 45 complete calendar years in the table, UFI finished higher in 23 and lower in 22. Its best year was 1981 (+168.7%) and its worst was 2022 (-62.8%).
Over roughly 47 years the share price changed +355.5%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, UFI has gained 33.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $130.88
- Date of high
- Sep 22, 1997
- Low since 1980
- $1.11
- Date of low
- Mar 24, 1980
- 52-week high
- $8.47
- 52-week low
- $2.96
- Last close
- $6.09
UFI returns
1 week
-6.88%
1 month
-10.31%
3 months
+6.28%
6 months
+62.83%
Year to date
+74.00%
1 year
+32.97%
3 years
-8.42%
5 years
-73.56%
UFI price return, excluding dividends.
UFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.09 | +74.00% |
| 2025 | 3.50 | -42.53% |
| 2024 | 6.09 | -8.56% |
| 2023 | 6.66 | -22.65% |
| 2022 | 8.61 | -62.81% |
| 2021 | 23.15 | +30.50% |
| 2020 | 17.74 | -29.74% |
| 2019 | 25.25 | +3.95% |
| 2018 | 24.29 | -32.28% |
| 2017 | 35.87 | +9.93% |
| 2016 | 32.63 | +15.91% |
| 2015 | 28.15 | -5.12% |
| 2014 | 29.67 | +8.84% |
| 2013 | 27.26 | +102.98% |
| 2012 | 13.43 | +76.71% |
| 2011 | 7.60 | -55.11% |
| 2010 | 16.93 | +45.45% |
| 2009 | 11.64 | +33.33% |
| 2008 | 8.73 | +24.89% |
| 2007 | 6.99 | -4.90% |
| 2006 | 7.35 | -19.41% |
| 2005 | 9.12 | -20.63% |
| 2004 | 11.49 | -40.53% |
| 2003 | 19.32 | +14.80% |
| 2002 | 16.83 | -29.88% |
| 2001 | 24.00 | -10.49% |
| 2000 | 26.81 | -27.41% |
| 1999 | 36.94 | -37.06% |
| 1998 | 58.69 | -51.32% |
| 1997 | 120.56 | +24.13% |
| 1996 | 97.13 | +45.51% |
| 1995 | 66.75 | -12.75% |
| 1994 | 76.50 | -5.12% |
| 1993 | 80.63 | -6.52% |
| 1992 | 86.25 | +32.69% |
| 1991 | 65.00 | +127.27% |
| 1990 | 28.60 | +34.91% |
| 1989 | 21.20 | +26.95% |
| 1988 | 16.70 | +19.29% |
| 1987 | 14.00 | +11.11% |
| 1986 | 12.60 | +65.79% |
| 1985 | 7.60 | +67.65% |
| 1984 | 4.53 | -50.72% |
| 1983 | 9.20 | +112.96% |
| 1982 | 4.32 | -15.62% |
| 1981 | 5.12 | +168.65% |
| 1980* | 1.91 | +42.55% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
UFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.22 | 6.30 | 6.08 | 6.09 | -1.46% | |
| 6.31 | 6.39 | 6.17 | 6.18 | -2.98% | |
| 6.52 | 6.52 | 6.25 | 6.37 | -2.90% | |
| 6.45 | 6.59 | 6.40 | 6.56 | +2.18% | |
| 6.56 | 6.58 | 6.41 | 6.42 | -1.83% | |
| 6.59 | 6.65 | 6.51 | 6.54 | +0.31% | |
| 6.49 | 6.56 | 6.44 | 6.52 | -0.15% | |
| 6.69 | 6.69 | 6.50 | 6.53 | -1.95% | |
| 6.75 | 6.79 | 6.65 | 6.66 | -0.15% | |
| 6.64 | 6.83 | 6.44 | 6.67 | +1.06% | |
| 6.51 | 6.67 | 6.51 | 6.60 | 0.00% | |
| 6.73 | 6.73 | 6.46 | 6.60 | -1.64% | |
| 6.61 | 6.78 | 6.51 | 6.71 | +1.82% | |
| 6.68 | 6.77 | 6.55 | 6.59 | -0.60% | |
| 6.80 | 6.80 | 6.53 | 6.63 | -0.60% | |
| 6.58 | 6.67 | 6.53 | 6.67 | +0.15% | |
| 6.64 | 6.86 | 6.56 | 6.66 | +0.76% | |
| 6.80 | 6.87 | 6.61 | 6.61 | -2.07% | |
| 6.68 | 6.78 | 6.58 | 6.75 | +1.50% | |
| 6.67 | 6.81 | 6.63 | 6.65 | -1.63% | |
| 6.80 | 6.88 | 6.68 | 6.76 | +0.45% | |
| 6.79 | 6.91 | 6.65 | 6.73 | -0.88% | |
| 6.79 | 6.97 | 6.63 | 6.79 | 0.00% | |
| 7.10 | 7.13 | 6.70 | 6.79 | -4.63% | |
| 7.03 | 7.27 | 6.98 | 7.12 | +1.28% | |
| 7.11 | 7.40 | 6.98 | 7.03 | -3.57% | |
| 7.43 | 7.68 | 7.28 | 7.29 | -1.35% | |
| 7.32 | 7.55 | 7.32 | 7.39 | 0.00% | |
| 7.54 | 7.72 | 7.26 | 7.39 | -0.94% | |
| 7.63 | 7.69 | 7.36 | 7.46 | -1.19% | |
| 7.54 | 7.65 | 7.35 | 7.55 | +0.13% | |
| 7.50 | 7.69 | 7.29 | 7.54 | +0.80% | |
| 7.70 | 7.76 | 7.25 | 7.48 | -2.22% | |
| 8.03 | 8.12 | 7.65 | 7.65 | -4.73% | |
| 7.37 | 8.15 | 7.36 | 8.03 | +5.94% | |
| 7.80 | 8.13 | 7.18 | 7.58 | -3.19% | |
| 8.19 | 8.47 | 7.81 | 7.83 | -3.21% | |
| 8.10 | 8.29 | 7.69 | 8.09 | +0.75% | |
| 7.06 | 8.06 | 6.95 | 8.03 | +24.50% | |
| 6.55 | 6.70 | 6.42 | 6.45 | -0.15% | |
| 6.81 | 6.88 | 6.46 | 6.46 | -5.14% | |
| 6.81 | 6.98 | 6.62 | 6.81 | -1.59% | |
| 6.83 | 7.23 | 6.83 | 6.92 | 0.00% | |
| 7.13 | 7.25 | 6.90 | 6.92 | -3.76% | |
| 6.85 | 7.38 | 6.82 | 7.19 | +4.20% | |
| 6.61 | 6.93 | 6.56 | 6.90 | +4.39% | |
| 6.83 | 6.95 | 6.48 | 6.61 | -2.65% | |
| 6.42 | 6.94 | 6.39 | 6.79 | +5.76% | |
| 6.43 | 6.50 | 6.34 | 6.42 | +0.31% | |
| 6.16 | 6.43 | 6.05 | 6.40 | +4.23% | |
| 6.30 | 6.53 | 5.95 | 6.14 | -0.32% | |
| 6.58 | 6.58 | 6.10 | 6.16 | -5.38% | |
| 6.60 | 6.65 | 6.45 | 6.51 | -0.15% | |
| 6.35 | 6.57 | 6.33 | 6.52 | +3.66% | |
| 6.25 | 6.35 | 6.20 | 6.29 | +2.11% | |
| 6.38 | 6.38 | 6.13 | 6.16 | -4.05% | |
| 6.24 | 6.43 | 6.05 | 6.42 | +2.56% | |
| 6.19 | 6.35 | 6.15 | 6.26 | +1.62% | |
| 6.39 | 6.39 | 6.00 | 6.16 | -2.53% | |
| 6.38 | 6.47 | 6.18 | 6.32 | -1.25% | |
| 6.31 | 6.56 | 6.31 | 6.40 | +2.07% | |
| 6.52 | 6.62 | 6.21 | 6.27 | -3.83% | |
| 6.01 | 6.76 | 6.00 | 6.52 | +8.49% | |
| 5.85 | 6.23 | 5.81 | 6.01 | +4.89% | |
| 5.36 | 5.87 | 5.27 | 5.73 | +9.14% | |
| 5.13 | 5.30 | 5.05 | 5.25 | +1.35% | |
| 5.05 | 5.32 | 5.00 | 5.18 | +3.60% | |
| 4.91 | 5.00 | 4.81 | 5.00 | +2.46% | |
| 4.88 | 4.98 | 4.78 | 4.88 | +1.24% | |
| 4.80 | 5.00 | 4.75 | 4.82 | +0.42% | |
| 4.75 | 4.90 | 4.75 | 4.80 | +1.05% | |
| 4.84 | 4.93 | 4.54 | 4.75 | -3.06% | |
| 4.83 | 5.21 | 4.76 | 4.90 | +2.08% | |
| 4.70 | 4.89 | 4.60 | 4.80 | +2.56% | |
| 4.57 | 4.84 | 4.49 | 4.68 | +0.21% | |
| 4.49 | 4.67 | 4.49 | 4.67 | +3.78% | |
| 4.50 | 4.67 | 4.48 | 4.50 | -1.32% | |
| 4.14 | 4.60 | 4.14 | 4.56 | +10.41% | |
| 4.07 | 4.20 | 4.07 | 4.13 | +3.51% | |
| 4.00 | 4.20 | 3.99 | 3.99 | +1.27% | |
| 4.04 | 4.14 | 3.94 | 3.94 | -1.50% | |
| 4.05 | 4.22 | 4.00 | 4.00 | -1.72% | |
| 4.14 | 4.14 | 4.03 | 4.07 | -1.21% | |
| 4.07 | 4.16 | 4.00 | 4.12 | +2.74% | |
| 4.04 | 4.37 | 3.97 | 4.01 | +1.01% | |
| 4.15 | 4.25 | 3.97 | 3.97 | -3.64% | |
| 4.18 | 4.29 | 4.10 | 4.12 | +0.24% | |
| 4.11 | 4.18 | 4.10 | 4.11 | -1.44% | |
| 4.27 | 4.27 | 4.00 | 4.17 | -3.02% | |
| 4.32 | 4.32 | 4.24 | 4.30 | +0.70% | |
| 4.15 | 4.39 | 4.00 | 4.27 | +5.17% | |
| 4.00 | 4.25 | 3.95 | 4.06 | +2.27% | |
| 4.04 | 4.12 | 3.92 | 3.97 | -2.22% | |
| 4.15 | 4.16 | 4.05 | 4.06 | -1.69% | |
| 4.06 | 4.27 | 4.06 | 4.13 | +0.73% | |
| 4.10 | 4.13 | 3.98 | 4.10 | +1.49% | |
| 4.08 | 4.11 | 4.00 | 4.04 | +1.51% | |
| 4.02 | 4.10 | 3.93 | 3.98 | -0.75% | |
| 3.99 | 4.07 | 3.90 | 4.01 | -0.25% | |
| 4.03 | 4.21 | 3.98 | 4.02 | -0.25% | |
| 4.02 | 4.14 | 4.02 | 4.03 | -0.25% | |
| 4.04 | 4.24 | 4.04 | 4.04 | -1.22% | |
| 4.10 | 4.14 | 4.05 | 4.09 | -0.49% | |
| 4.15 | 4.21 | 4.10 | 4.11 | -0.96% | |
| 4.31 | 4.35 | 4.15 | 4.15 | -3.49% | |
| 4.30 | 4.37 | 4.20 | 4.30 | 0.00% | |
| 4.10 | 4.30 | 4.08 | 4.30 | +6.44% | |
| 4.00 | 4.06 | 3.97 | 4.04 | +4.12% | |
| 3.70 | 4.00 | 3.70 | 3.88 | +6.01% | |
| 3.55 | 3.66 | 3.55 | 3.66 | +4.27% | |
| 3.60 | 3.66 | 3.51 | 3.51 | -2.77% | |
| 3.66 | 3.66 | 3.58 | 3.61 | -0.82% | |
| 3.59 | 3.67 | 3.59 | 3.64 | +2.25% | |
| 3.62 | 3.67 | 3.53 | 3.56 | -0.84% | |
| 3.77 | 3.77 | 3.58 | 3.59 | -1.64% | |
| 3.65 | 3.66 | 3.62 | 3.65 | +1.11% | |
| 3.55 | 3.65 | 3.55 | 3.61 | +1.69% | |
| 3.63 | 3.65 | 3.55 | 3.55 | -1.66% | |
| 3.62 | 3.70 | 3.56 | 3.61 | 0.00% | |
| 3.75 | 3.75 | 3.59 | 3.61 | -3.22% | |
| 3.68 | 3.86 | 3.68 | 3.73 | +0.27% | |
| 3.80 | 3.83 | 3.70 | 3.72 | -0.27% | |
| 3.71 | 3.73 | 3.60 | 3.73 | +1.36% | |
| 3.74 | 3.87 | 3.62 | 3.68 | -0.54% | |
| 3.80 | 3.80 | 3.70 | 3.70 | -1.60% | |
| 3.83 | 3.85 | 3.71 | 3.76 | +0.53% | |
| 3.61 | 3.79 | 3.61 | 3.74 | +0.54% | |
| 3.62 | 3.77 | 3.52 | 3.72 | +1.92% | |
| 3.68 | 3.83 | 3.61 | 3.65 | +1.67% | |
| 3.54 | 3.61 | 3.54 | 3.59 | +1.41% | |
| 3.55 | 3.65 | 3.54 | 3.54 | -1.12% | |
| 3.60 | 3.67 | 3.55 | 3.58 | -0.28% | |
| 3.61 | 3.65 | 3.59 | 3.59 | +0.56% | |
| 3.55 | 3.69 | 3.55 | 3.57 | +0.56% | |
| 3.58 | 3.69 | 3.55 | 3.55 | -0.84% | |
| 3.79 | 3.79 | 3.55 | 3.58 | -1.38% | |
| 3.62 | 3.76 | 3.59 | 3.63 | -0.27% | |
| 3.69 | 3.82 | 3.64 | 3.64 | -2.41% | |
| 3.85 | 3.86 | 3.65 | 3.73 | +0.54% | |
| 3.63 | 3.75 | 3.63 | 3.71 | +1.64% | |
| 3.60 | 3.65 | 3.50 | 3.65 | +1.39% | |
| 3.65 | 3.69 | 3.56 | 3.60 | -1.91% | |
| 3.73 | 3.78 | 3.66 | 3.67 | -2.13% | |
| 3.64 | 3.80 | 3.64 | 3.75 | +2.46% | |
| 3.66 | 3.74 | 3.66 | 3.66 | +0.83% | |
| 3.66 | 3.71 | 3.56 | 3.63 | -0.55% | |
| 3.65 | 3.78 | 3.62 | 3.65 | -1.35% | |
| 3.83 | 3.87 | 3.66 | 3.70 | -3.39% | |
| 3.81 | 3.90 | 3.81 | 3.83 | -1.54% | |
| 3.85 | 3.91 | 3.80 | 3.89 | -2.02% | |
| 3.80 | 3.99 | 3.80 | 3.97 | +2.06% | |
| 3.96 | 3.96 | 3.85 | 3.89 | -1.77% | |
| 3.90 | 3.97 | 3.81 | 3.96 | +1.54% | |
| 3.79 | 3.93 | 3.72 | 3.90 | +1.30% | |
| 3.90 | 3.92 | 3.80 | 3.85 | -2.04% | |
| 3.86 | 3.98 | 3.85 | 3.93 | +0.77% | |
| 3.90 | 3.98 | 3.86 | 3.90 | +0.52% | |
| 3.91 | 3.94 | 3.76 | 3.88 | -1.52% | |
| 4.02 | 4.08 | 3.93 | 3.94 | -1.50% | |
| 4.14 | 4.17 | 4.00 | 4.00 | -3.61% | |
| 4.05 | 4.22 | 4.04 | 4.15 | +2.72% | |
| 4.06 | 4.09 | 4.00 | 4.04 | -0.74% | |
| 3.99 | 4.14 | 3.99 | 4.07 | +2.01% | |
| 4.01 | 4.12 | 3.98 | 3.99 | -0.50% | |
| 4.16 | 4.16 | 3.98 | 4.01 | -2.20% | |
| 4.10 | 4.20 | 3.96 | 4.10 | -1.20% | |
| 4.00 | 4.19 | 3.98 | 4.15 | +3.75% | |
| 4.05 | 4.12 | 3.97 | 4.00 | -1.48% | |
| 4.00 | 4.19 | 3.98 | 4.06 | +1.50% | |
| 4.09 | 4.16 | 3.96 | 4.00 | -1.48% | |
| 4.27 | 4.35 | 4.06 | 4.06 | -5.14% | |
| 4.33 | 4.63 | 4.20 | 4.28 | +4.39% | |
| 3.91 | 4.20 | 3.91 | 4.10 | +4.59% | |
| 3.80 | 3.98 | 3.72 | 3.92 | +1.55% | |
| 3.93 | 3.95 | 3.86 | 3.86 | -2.03% | |
| 3.97 | 3.97 | 3.85 | 3.94 | 0.00% | |
| 3.84 | 3.94 | 3.83 | 3.94 | +1.55% | |
| 3.85 | 3.90 | 3.83 | 3.88 | -0.51% | |
| 3.79 | 3.94 | 3.79 | 3.90 | +0.78% | |
| 3.85 | 3.92 | 3.77 | 3.87 | -0.51% | |
| 3.89 | 4.05 | 3.88 | 3.89 | -0.26% | |
| 3.87 | 3.96 | 3.86 | 3.90 | +0.78% | |
| 3.93 | 4.01 | 3.87 | 3.87 | -3.49% | |
| 3.93 | 4.06 | 3.89 | 4.01 | +2.04% | |
| 3.83 | 3.95 | 3.83 | 3.93 | +2.08% | |
| 3.87 | 3.99 | 3.77 | 3.85 | +0.52% | |
| 3.89 | 3.99 | 3.78 | 3.83 | -2.05% | |
| 3.67 | 4.13 | 3.63 | 3.91 | +8.91% | |
| 3.87 | 3.96 | 3.59 | 3.59 | -6.27% | |
| 3.59 | 3.95 | 3.59 | 3.83 | +5.80% | |
| 3.65 | 3.74 | 3.60 | 3.62 | -1.09% | |
| 3.63 | 3.71 | 3.60 | 3.66 | +1.95% | |
| 3.50 | 3.72 | 3.48 | 3.59 | +2.57% | |
| 3.49 | 3.50 | 3.47 | 3.50 | 0.00% | |
| 3.47 | 3.50 | 3.42 | 3.50 | +0.86% | |
| 3.44 | 3.49 | 3.38 | 3.47 | +0.87% | |
| 3.39 | 3.50 | 3.34 | 3.44 | +1.78% | |
| 3.36 | 3.49 | 3.30 | 3.38 | +1.81% | |
| 3.33 | 3.39 | 3.25 | 3.32 | +1.22% | |
| 3.23 | 3.35 | 3.21 | 3.28 | +0.61% | |
| 3.33 | 3.35 | 3.19 | 3.26 | -2.10% | |
| 3.45 | 3.45 | 3.33 | 3.33 | -3.20% | |
| 3.36 | 3.51 | 3.36 | 3.44 | +2.38% | |
| 3.38 | 3.50 | 3.26 | 3.36 | -0.30% | |
| 3.51 | 3.55 | 3.30 | 3.37 | -5.34% | |
| 3.54 | 3.58 | 3.43 | 3.56 | +0.28% | |
| 3.52 | 3.62 | 3.46 | 3.55 | +1.72% | |
| 3.63 | 3.63 | 3.48 | 3.49 | -0.85% | |
| 3.59 | 3.73 | 3.46 | 3.52 | -2.76% | |
| 3.72 | 3.73 | 3.56 | 3.62 | -1.90% | |
| 3.23 | 3.74 | 3.21 | 3.69 | +17.89% | |
| 3.30 | 3.33 | 3.07 | 3.13 | -4.86% | |
| 3.54 | 3.55 | 3.23 | 3.29 | -6.00% | |
| 3.53 | 3.60 | 3.33 | 3.50 | -1.69% | |
| 3.41 | 3.58 | 3.41 | 3.56 | +3.19% | |
| 3.45 | 3.50 | 3.43 | 3.45 | -1.15% | |
| 3.44 | 3.54 | 3.44 | 3.49 | +1.45% | |
| 3.30 | 3.55 | 3.17 | 3.44 | +2.38% | |
| 3.01 | 3.40 | 3.01 | 3.36 | +12.75% | |
| 3.05 | 3.20 | 2.96 | 2.98 | -2.30% | |
| 3.10 | 3.23 | 3.03 | 3.05 | -3.17% | |
| 3.18 | 3.29 | 3.05 | 3.15 | -0.63% | |
| 3.25 | 3.25 | 3.17 | 3.17 | -1.55% | |
| 3.34 | 3.35 | 3.22 | 3.22 | -4.17% | |
| 3.44 | 3.45 | 3.36 | 3.36 | -2.61% | |
| 3.50 | 3.55 | 3.43 | 3.45 | -2.54% | |
| 3.58 | 3.63 | 3.51 | 3.54 | -1.12% | |
| 3.70 | 3.76 | 3.57 | 3.58 | -3.24% | |
| 3.59 | 3.78 | 3.59 | 3.70 | +1.93% | |
| 3.90 | 4.00 | 3.62 | 3.63 | -5.47% | |
| 4.00 | 4.11 | 3.83 | 3.84 | -4.48% | |
| 4.13 | 4.30 | 4.00 | 4.02 | -2.66% | |
| 4.28 | 4.39 | 4.13 | 4.13 | -5.92% | |
| 4.30 | 4.45 | 4.30 | 4.39 | +1.39% | |
| 4.42 | 4.53 | 4.32 | 4.33 | -2.91% | |
| 4.37 | 4.55 | 4.33 | 4.46 | +1.13% | |
| 4.40 | 4.55 | 4.37 | 4.41 | +0.92% | |
| 4.41 | 4.49 | 4.33 | 4.37 | -0.91% | |
| 4.48 | 4.69 | 4.38 | 4.41 | -1.12% | |
| 4.37 | 4.47 | 4.37 | 4.46 | +2.06% | |
| 4.39 | 4.43 | 4.36 | 4.37 | -0.68% | |
| 4.36 | 4.45 | 4.32 | 4.40 | +0.92% | |
| 4.39 | 4.45 | 4.32 | 4.36 | +0.23% | |
| 4.48 | 4.58 | 4.31 | 4.35 | -3.33% | |
| 4.50 | 4.60 | 4.45 | 4.50 | -0.22% | |
| 4.52 | 4.60 | 4.50 | 4.51 | -1.31% | |
| 4.59 | 4.76 | 4.54 | 4.57 | -1.30% | |
| 4.63 | 4.70 | 4.60 | 4.63 | +1.09% | |
| 4.66 | 4.73 | 4.58 | 4.58 | -1.51% | |
| 4.67 | 4.74 | 4.60 | 4.65 | +1.53% | |
| 4.67 | 4.75 | 4.58 | 4.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UFI chart for longer ranges.