United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
39.00
+0.22 (0.58%)
Oct 29, 2025, 11:39 AM EDT - Market open

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202538.5338.7838.3438.84-0.18%99,087
Oct 28, 202538.5539.1237.8538.7738.77-0.49%525,639
Oct 27, 202539.8040.0038.7838.9638.96-1.47%549,633
Oct 24, 202539.9940.4839.5239.5439.54-0.78%744,107
Oct 23, 202540.2840.3639.3639.8539.85-1.29%587,583
Oct 22, 202540.1040.4039.4040.3740.370.40%867,638
Oct 21, 202541.2841.3040.1840.2140.21-2.64%688,896
Oct 20, 202542.1142.3740.8041.3041.30-1.81%697,560
Oct 17, 202542.3142.4841.5142.0642.060.17%705,983
Oct 16, 202543.0543.2941.7541.9941.99-2.44%615,663
Oct 15, 202542.6543.1942.3143.0443.042.40%767,771
Oct 14, 202541.1542.4341.0942.0342.031.67%870,675
Oct 13, 202541.5542.3441.0641.3441.340.34%674,839
Oct 10, 202542.7742.7741.0341.2041.20-3.01%932,027
Oct 9, 202542.5742.9641.9242.4842.48-0.07%1,009,137
Oct 8, 202542.4242.8441.8742.5142.511.00%1,081,247
Oct 7, 202541.2042.1040.1442.0942.091.74%1,697,128
Oct 6, 202540.7141.9040.5341.3741.372.07%1,443,561
Oct 3, 202540.0441.1939.9440.5340.531.22%1,872,093
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