Skip to main content
logo
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
40.53
+0.49 (1.22%)
At close: Oct 3, 2025, 4:00 PM EDT
40.08
-0.45 (-1.11%)
After-hours: Oct 3, 2025, 7:54 PM EDT

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202540.0441.1939.9440.5340.531.22%1,871,011
Oct 2, 202538.9040.2838.8640.0440.041.29%1,784,343
Oct 1, 202538.4239.6937.8439.5339.535.08%3,002,224
Sep 30, 202533.8038.0633.7837.6237.6218.45%4,021,936
Sep 29, 202531.7331.9130.5731.7631.760.44%1,395,452
Sep 26, 202530.1231.6730.0231.6231.624.74%989,238
Sep 25, 202530.3130.9029.5430.1930.193.53%1,287,118
Sep 24, 202529.6729.7929.1529.1629.16-1.12%723,397
Sep 23, 202528.9529.6228.7129.4929.492.15%853,712
Sep 22, 202529.5329.6728.7928.8728.87-3.02%1,044,632
Sep 19, 202530.8931.0129.6429.7729.77-3.38%2,441,392
Sep 18, 202530.4830.9530.2230.8130.811.45%1,522,361
Sep 17, 202529.2830.5028.8130.3730.374.40%1,834,500
Sep 16, 202528.2429.2428.0129.0929.093.89%1,116,907
Sep 15, 202529.0229.2027.9728.0028.00-4.04%748,368
Sep 12, 202529.5229.6229.1829.1829.18-1.55%584,866
Sep 11, 202528.4829.8128.4029.6429.644.26%918,080
Sep 10, 202528.5728.8528.2728.4328.43-0.80%829,493
Sep 9, 202528.7928.9028.0328.6628.66-0.45%617,870
Sep 8, 202528.8829.1528.2128.7928.79-0.55%1,080,550
Sep 5, 202529.0029.3028.4828.9528.950.14%719,244
Sep 4, 202528.4528.9828.1328.9128.912.81%1,007,078
Sep 3, 202527.9528.5627.9228.1228.12-0.14%783,582
Sep 2, 202527.9828.3227.6328.1628.16-0.42%719,527
Aug 29, 202528.1028.3027.6628.2828.281.29%800,438
Aug 28, 202527.5628.0027.2127.9227.921.45%791,990
Aug 27, 202527.6028.1027.3427.5227.52-1.43%771,690
Aug 26, 202527.5528.1227.3727.9227.921.68%1,217,089
Aug 25, 202527.0427.8326.9527.4627.460.18%804,793
Aug 22, 202526.9127.5026.7627.4127.411.63%653,695
Aug 21, 202527.0527.1226.4426.9726.97-1.17%713,441
Aug 20, 202526.8127.3926.6527.2927.291.98%742,273
Aug 19, 202526.8526.9926.5526.7626.760.49%480,240
Aug 18, 202526.2726.7025.9726.6326.630.57%721,537
Aug 15, 202526.5226.6826.0326.4826.480.23%838,804
Aug 14, 202526.8026.9926.0226.4226.42-3.61%714,992
Aug 13, 202526.4627.7626.4527.4127.412.43%811,659
Aug 12, 202525.3826.8725.1526.7626.766.83%694,574
Aug 11, 202526.0426.2224.8825.0525.05-4.06%998,464
Aug 8, 202526.6626.8325.9726.1126.11-1.77%470,386
Aug 7, 202527.5227.6826.3526.5826.58-3.35%785,965
Aug 6, 202526.8027.8126.7127.5027.503.85%935,446
Aug 5, 202526.1626.5425.5526.4826.480.42%1,159,825
Aug 4, 202527.1127.3325.8726.3726.37-2.37%763,059
Aug 1, 202527.2527.3526.4827.0127.01-2.28%962,689
Jul 31, 202527.7227.7227.0727.6427.64-0.90%752,964
Jul 30, 202527.5828.4427.5827.8927.890.83%904,693
Jul 29, 202528.4028.4027.5027.6627.66-2.71%898,053
Jul 28, 202528.1928.7427.9628.4328.430.78%1,370,640
Jul 25, 202527.8628.4027.4228.2128.212.51%1,405,617