United Natural Foods, Inc. (UNFI)

United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	32.86	33.09	32.43	32.86	32.86	1.23%	776,466
Dec 15, 2025	32.60	33.18	32.34	32.46	32.46	-1.07%	781,826
Dec 12, 2025	32.59	33.23	32.06	32.81	32.81	0.92%	859,054
Dec 11, 2025	31.18	33.00	31.18	32.51	32.51	3.47%	1,274,168
Dec 10, 2025	34.40	34.82	30.91	31.42	31.42	-8.85%	1,808,473
Dec 9, 2025	34.54	35.11	34.38	34.47	34.47	-0.58%	666,950
Dec 8, 2025	34.00	34.76	33.60	34.67	34.67	1.64%	1,189,868
Dec 5, 2025	34.11	34.29	33.58	34.11	34.11	-	941,948
Dec 4, 2025	33.33	34.30	32.78	34.11	34.11	2.37%	1,414,997
Dec 3, 2025	35.36	35.60	32.30	33.32	33.32	-7.32%	1,862,823
Dec 2, 2025	38.27	38.70	35.51	35.95	35.95	4.63%	2,181,115
Dec 1, 2025	37.10	37.28	34.25	34.36	34.36	-7.91%	2,067,222
Nov 28, 2025	37.54	37.66	36.92	37.31	37.31	-0.85%	506,818
Nov 26, 2025	37.17	38.12	37.17	37.63	37.63	1.51%	1,055,594
Nov 25, 2025	35.43	37.10	35.43	37.07	37.07	4.28%	882,207
Nov 24, 2025	34.97	36.13	34.97	35.55	35.55	1.57%	985,246
Nov 21, 2025	35.15	35.57	34.51	35.00	35.00	0.46%	1,030,442
Nov 20, 2025	36.04	36.51	34.80	34.84	34.84	-1.55%	802,162
Nov 19, 2025	35.75	36.00	35.08	35.39	35.39	-0.34%	672,561
Nov 18, 2025	34.46	35.95	34.26	35.51	35.51	1.20%	1,177,945
Nov 17, 2025	38.25	38.25	34.97	35.09	35.09	-9.16%	1,414,578
Nov 14, 2025	38.15	38.91	38.02	38.63	38.63	0.03%	537,341
Nov 13, 2025	40.04	40.05	38.34	38.62	38.62	-3.47%	536,596
Nov 12, 2025	39.60	40.49	39.60	40.01	40.01	1.16%	920,247
Nov 11, 2025	39.65	40.40	39.46	39.55	39.55	-	820,840
Nov 10, 2025	39.04	40.70	38.87	39.55	39.55	2.83%	1,185,514
Nov 7, 2025	37.34	38.75	36.92	38.46	38.46	3.22%	629,113
Nov 6, 2025	36.87	37.70	36.51	37.26	37.26	0.92%	735,244
Nov 5, 2025	36.76	37.34	36.42	36.92	36.92	0.49%	721,165
Nov 4, 2025	36.93	37.52	36.29	36.74	36.74	-1.66%	753,176
Nov 3, 2025	37.43	38.13	36.18	37.36	37.36	-0.77%	986,823
Oct 31, 2025	37.92	38.27	37.40	37.65	37.65	-1.26%	795,514
Oct 30, 2025	38.04	38.62	37.87	38.13	38.13	-0.42%	835,880
Oct 29, 2025	38.53	39.13	37.88	38.29	38.29	-1.24%	648,297
Oct 28, 2025	38.55	39.12	37.85	38.77	38.77	-0.49%	525,639
Oct 27, 2025	39.80	40.00	38.78	38.96	38.96	-1.47%	549,633
Oct 24, 2025	39.99	40.48	39.52	39.54	39.54	-0.78%	744,107
Oct 23, 2025	40.28	40.36	39.36	39.85	39.85	-1.29%	587,583
Oct 22, 2025	40.10	40.40	39.40	40.37	40.37	0.40%	867,638
Oct 21, 2025	41.28	41.30	40.18	40.21	40.21	-2.64%	688,896
Oct 20, 2025	42.11	42.37	40.80	41.30	41.30	-1.81%	697,560
Oct 17, 2025	42.31	42.48	41.51	42.06	42.06	0.17%	705,983
Oct 16, 2025	43.05	43.29	41.75	41.99	41.99	-2.44%	615,663
Oct 15, 2025	42.65	43.19	42.31	43.04	43.04	2.40%	767,771
Oct 14, 2025	41.15	42.43	41.09	42.03	42.03	1.67%	870,675
Oct 13, 2025	41.55	42.34	41.06	41.34	41.34	0.34%	674,839
Oct 10, 2025	42.77	42.77	41.03	41.20	41.20	-3.01%	932,027
Oct 9, 2025	42.57	42.96	41.92	42.48	42.48	-0.07%	1,009,137
Oct 8, 2025	42.42	42.84	41.87	42.51	42.51	1.00%	1,081,247
Oct 7, 2025	41.20	42.10	40.14	42.09	42.09	1.74%	1,697,128

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.