United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
29.18
-0.46 (-1.55%)
Sep 12, 2025, 4:00 PM EDT - Market closed
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.52 | 29.62 | 29.18 | 29.18 | 29.18 | -1.55% | 583,997 |
| Sep 11, 2025 | 28.48 | 29.81 | 28.40 | 29.64 | 29.64 | 4.26% | 918,080 |
| Sep 10, 2025 | 28.57 | 28.85 | 28.27 | 28.43 | 28.43 | -0.80% | 829,493 |
| Sep 9, 2025 | 28.79 | 28.90 | 28.03 | 28.66 | 28.66 | -0.45% | 617,870 |
| Sep 8, 2025 | 28.88 | 29.15 | 28.21 | 28.79 | 28.79 | -0.55% | 1,080,550 |
| Sep 5, 2025 | 29.00 | 29.30 | 28.48 | 28.95 | 28.95 | 0.14% | 719,244 |
| Sep 4, 2025 | 28.45 | 28.98 | 28.13 | 28.91 | 28.91 | 2.81% | 1,007,078 |
| Sep 3, 2025 | 27.95 | 28.56 | 27.92 | 28.12 | 28.12 | -0.14% | 783,582 |
| Sep 2, 2025 | 27.98 | 28.32 | 27.63 | 28.16 | 28.16 | -0.42% | 719,527 |
| Aug 29, 2025 | 28.10 | 28.30 | 27.66 | 28.28 | 28.28 | 1.29% | 800,438 |
| Aug 28, 2025 | 27.56 | 28.00 | 27.21 | 27.92 | 27.92 | 1.45% | 791,990 |
| Aug 27, 2025 | 27.60 | 28.10 | 27.34 | 27.52 | 27.52 | -1.43% | 771,690 |
| Aug 26, 2025 | 27.55 | 28.12 | 27.37 | 27.92 | 27.92 | 1.68% | 1,217,089 |
| Aug 25, 2025 | 27.04 | 27.83 | 26.95 | 27.46 | 27.46 | 0.18% | 804,793 |
| Aug 22, 2025 | 26.91 | 27.50 | 26.76 | 27.41 | 27.41 | 1.63% | 653,695 |
| Aug 21, 2025 | 27.05 | 27.12 | 26.44 | 26.97 | 26.97 | -1.17% | 713,441 |
| Aug 20, 2025 | 26.81 | 27.39 | 26.65 | 27.29 | 27.29 | 1.98% | 742,273 |
| Aug 19, 2025 | 26.85 | 26.99 | 26.55 | 26.76 | 26.76 | 0.49% | 480,240 |
| Aug 18, 2025 | 26.27 | 26.70 | 25.97 | 26.63 | 26.63 | 0.57% | 721,537 |
| Aug 15, 2025 | 26.52 | 26.68 | 26.03 | 26.48 | 26.48 | 0.23% | 838,804 |
| Aug 14, 2025 | 26.80 | 26.99 | 26.02 | 26.42 | 26.42 | -3.61% | 714,992 |
| Aug 13, 2025 | 26.46 | 27.76 | 26.45 | 27.41 | 27.41 | 2.43% | 811,659 |
| Aug 12, 2025 | 25.38 | 26.87 | 25.15 | 26.76 | 26.76 | 6.83% | 694,574 |
| Aug 11, 2025 | 26.04 | 26.22 | 24.88 | 25.05 | 25.05 | -4.06% | 998,464 |
| Aug 8, 2025 | 26.66 | 26.83 | 25.97 | 26.11 | 26.11 | -1.77% | 470,386 |
| Aug 7, 2025 | 27.52 | 27.68 | 26.35 | 26.58 | 26.58 | -3.35% | 785,965 |
| Aug 6, 2025 | 26.80 | 27.81 | 26.71 | 27.50 | 27.50 | 3.85% | 935,446 |
| Aug 5, 2025 | 26.16 | 26.54 | 25.55 | 26.48 | 26.48 | 0.42% | 1,159,825 |
| Aug 4, 2025 | 27.11 | 27.33 | 25.87 | 26.37 | 26.37 | -2.37% | 763,059 |
| Aug 1, 2025 | 27.25 | 27.35 | 26.48 | 27.01 | 27.01 | -2.28% | 962,689 |
| Jul 31, 2025 | 27.72 | 27.72 | 27.07 | 27.64 | 27.64 | -0.90% | 752,964 |
| Jul 30, 2025 | 27.58 | 28.44 | 27.58 | 27.89 | 27.89 | 0.83% | 904,693 |
| Jul 29, 2025 | 28.40 | 28.40 | 27.50 | 27.66 | 27.66 | -2.71% | 898,053 |
| Jul 28, 2025 | 28.19 | 28.74 | 27.96 | 28.43 | 28.43 | 0.78% | 1,370,640 |
| Jul 25, 2025 | 27.86 | 28.40 | 27.42 | 28.21 | 28.21 | 2.51% | 1,405,617 |
| Jul 24, 2025 | 27.84 | 27.88 | 27.22 | 27.52 | 27.52 | -1.36% | 898,099 |
| Jul 23, 2025 | 27.78 | 27.95 | 27.48 | 27.90 | 27.90 | 1.79% | 961,607 |
| Jul 22, 2025 | 27.20 | 28.39 | 27.00 | 27.41 | 27.41 | 3.63% | 1,534,378 |
| Jul 21, 2025 | 27.40 | 27.99 | 26.38 | 26.45 | 26.45 | -3.04% | 1,116,201 |
| Jul 18, 2025 | 27.64 | 27.68 | 26.85 | 27.28 | 27.28 | -0.33% | 1,181,747 |
| Jul 17, 2025 | 26.65 | 27.60 | 26.55 | 27.37 | 27.37 | 4.23% | 1,901,255 |
| Jul 16, 2025 | 25.39 | 26.37 | 24.20 | 26.26 | 26.26 | 12.27% | 3,009,087 |
| Jul 15, 2025 | 23.85 | 24.56 | 23.36 | 23.39 | 23.39 | -1.56% | 1,348,179 |
| Jul 14, 2025 | 23.92 | 24.16 | 23.60 | 23.76 | 23.76 | -0.21% | 801,790 |
| Jul 11, 2025 | 23.89 | 24.15 | 23.39 | 23.81 | 23.81 | -0.33% | 848,724 |
| Jul 10, 2025 | 23.06 | 24.15 | 22.85 | 23.89 | 23.89 | 3.69% | 1,263,091 |
| Jul 9, 2025 | 22.71 | 23.07 | 22.12 | 23.04 | 23.04 | 1.86% | 1,084,671 |
| Jul 8, 2025 | 22.92 | 23.02 | 22.47 | 22.62 | 22.62 | -1.78% | 1,065,024 |
| Jul 7, 2025 | 23.16 | 23.68 | 22.85 | 23.03 | 23.03 | -0.99% | 1,159,674 |
| Jul 3, 2025 | 23.22 | 23.39 | 22.93 | 23.26 | 23.26 | 0.95% | 474,210 |