Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
26.70
-0.27 (-1.00%)
At close: Mar 28, 2025, 4:00 PM
26.48
-0.22 (-0.83%)
After-hours: Mar 28, 2025, 8:00 PM EDT

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.8626.9926.0026.7026.70-1.00%588,789
Mar 27, 202527.5727.5726.6926.9726.97-1.53%583,846
Mar 26, 202526.9827.6926.7727.3927.391.37%482,406
Mar 25, 202527.3627.5926.9027.0227.02-1.57%948,618
Mar 24, 202526.6827.4826.4127.4527.454.81%624,898
Mar 21, 202525.6426.2025.3626.1926.190.46%1,822,148
Mar 20, 202526.2526.3225.6526.0726.07-1.25%541,996
Mar 19, 202525.8226.6125.4526.4026.400.99%601,158
Mar 18, 202526.0526.3525.4326.1426.14-1.32%610,944
Mar 17, 202526.1627.0425.9626.4926.49-0.90%683,228
Mar 14, 202526.6826.8926.1626.7326.730.53%603,791
Mar 13, 202527.4227.6525.2726.5926.59-3.03%980,807
Mar 12, 202525.3927.7725.1327.4227.4211.60%1,407,639
Mar 11, 202525.7026.9923.5724.5724.57-4.88%1,637,770
Mar 10, 202525.9626.6925.1925.8325.83-4.01%1,569,084
Mar 7, 202526.8527.4326.4326.9126.91-1.72%947,276
Mar 6, 202527.5128.4127.3027.3827.38-2.18%581,274
Mar 5, 202528.4028.6127.6427.9927.99-1.65%744,660
Mar 4, 202528.4529.2327.4628.4628.46-2.13%1,140,370
Mar 3, 202531.6432.0729.0029.0829.08-8.52%1,042,120
Feb 28, 202531.4831.9431.1631.7931.790.60%704,967
Feb 27, 202532.3832.9831.2531.6031.60-2.59%809,017
Feb 26, 202532.3733.1131.7532.4432.44-0.06%470,477
Feb 25, 202531.7832.8231.1032.4632.463.44%564,094
Feb 24, 202531.6332.1830.8031.3831.38-1.04%638,677
Feb 21, 202532.7133.0731.2531.7131.71-1.83%618,860
Feb 20, 202531.6732.7130.9232.3032.301.03%800,057
Feb 19, 202532.5733.1431.9031.9731.97-2.62%461,730
Feb 18, 202534.0534.0532.5832.8332.83-3.44%662,111
Feb 14, 202534.3234.7633.5134.0034.00-1.08%536,476
Feb 13, 202532.1634.4431.8334.3734.377.51%1,021,593
Feb 12, 202530.6732.0830.4231.9731.973.13%531,093
Feb 11, 202530.1631.0529.9431.0031.002.38%322,595
Feb 10, 202529.8630.3729.8530.2830.281.64%433,101
Feb 7, 202530.7531.1229.6729.7929.79-3.47%449,538
Feb 6, 202531.2131.4130.4930.8630.86-0.23%439,251
Feb 5, 202530.1230.9729.9330.9330.932.66%548,640
Feb 4, 202529.5030.5829.3230.1330.131.82%444,904
Feb 3, 202529.0430.0128.0929.5929.59-0.50%660,056
Jan 31, 202530.2930.5229.3529.7429.74-2.36%564,358
Jan 30, 202530.2930.7229.8930.4630.461.47%442,549
Jan 29, 202530.1430.4429.3830.0230.02-1.02%599,920
Jan 28, 202529.1830.6029.0130.3330.333.94%804,764
Jan 27, 202529.2829.6828.9129.1829.180.72%641,665
Jan 24, 202527.4128.9727.2928.9728.975.08%702,187
Jan 23, 202527.3627.6226.8327.5727.570.92%490,505
Jan 22, 202527.9728.2027.0827.3227.32-3.26%586,754
Jan 21, 202528.6028.8027.7828.2428.24-1.19%507,500
Jan 17, 202528.3428.7227.9328.5828.581.96%548,810
Jan 16, 202528.2728.3527.5128.0328.03-0.78%501,233