Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
31.71
-0.59 (-1.83%)
Feb 21, 2025, 4:00 PM EST - Market closed

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202528.7529.2527.8028.2528.250.82%470,212
Jan 14, 202527.8028.1927.4228.0228.021.19%471,358
Jan 13, 202526.9227.7926.6627.6927.691.47%490,102
Jan 10, 202528.2728.2927.2527.2927.29-5.41%445,008
Jan 8, 202528.4028.9427.6128.8528.850.70%457,267
Jan 7, 202528.3628.8227.8228.6528.651.96%607,940
Jan 6, 202528.5228.5427.2228.1028.10-1.71%812,611
Jan 3, 202527.5528.5926.9028.5928.593.62%775,384
Jan 2, 202527.5227.7827.0327.5927.591.03%582,131
Dec 31, 202427.4727.9127.0027.3127.310.40%788,470
Dec 30, 202426.8527.5226.4327.2027.201.08%547,478
Dec 27, 202426.9927.2326.5126.9126.91-1.28%580,843
Dec 26, 202426.5727.3726.5027.2627.261.68%494,544
Dec 24, 202425.8526.8825.5626.8126.814.52%310,668
Dec 23, 202425.6826.1925.5525.6525.65-0.89%651,793
Dec 20, 202426.0126.5825.6325.8825.88-1.26%2,739,217
Dec 19, 202426.5526.7326.0426.2126.21-0.98%653,266
Dec 18, 202427.8428.2826.1826.4726.47-5.93%800,245
Dec 17, 202427.6628.2727.4028.1428.140.79%822,279
Dec 16, 202427.8728.1927.2327.9227.92-2.00%895,632
Dec 13, 202428.4928.5527.6928.4928.490.11%830,849
Dec 12, 202428.0828.9628.0128.4628.461.35%711,328
Dec 11, 202430.5131.2427.9528.0828.08-5.20%1,605,220
Dec 10, 202428.2032.2028.1829.6229.6220.02%2,751,102
Dec 9, 202424.3624.9224.0424.6824.682.53%1,190,700
Dec 6, 202424.3724.3723.6724.0724.07-0.86%472,021
Dec 5, 202424.6024.8024.1424.2824.28-1.54%435,851
Dec 4, 202425.3025.3524.3824.6624.66-1.71%432,041
Dec 3, 202425.2125.4824.8725.0925.09-0.63%655,041
Dec 2, 202424.9525.3524.5425.2525.251.69%681,522
Nov 29, 202424.8724.9624.3224.8324.830.44%309,019
Nov 27, 202424.9125.2024.6324.7224.720.57%430,000
Nov 26, 202425.1025.2024.3524.5824.58-1.48%693,840
Nov 25, 202423.7725.2323.5024.9524.955.68%1,344,591
Nov 22, 202423.5423.7823.2323.6123.61-657,459
Nov 21, 202422.9423.6822.5623.6123.613.37%674,813
Nov 20, 202421.6622.8421.5622.8422.844.58%815,732
Nov 19, 202421.7322.0621.1121.8421.84-0.23%843,362
Nov 18, 202421.7523.5021.7521.8921.891.06%1,128,325
Nov 15, 202421.6021.8521.1421.6621.660.98%456,233
Nov 14, 202420.8121.5320.6321.4521.453.42%493,370
Nov 13, 202421.1021.3920.7120.7420.74-1.05%407,016
Nov 12, 202420.8121.1920.5520.9620.96-0.33%535,689
Nov 11, 202421.6721.9220.9321.0321.03-1.91%737,673
Nov 8, 202421.3321.6921.2721.4421.440.61%394,506
Nov 7, 202421.8821.9321.1921.3121.31-2.69%490,561
Nov 6, 202421.9222.1621.2721.9021.905.14%781,001
Nov 5, 202419.7920.9219.7820.8320.835.74%450,975
Nov 4, 202420.2720.5219.6219.7019.70-4.28%519,342
Nov 1, 202420.5920.6419.9920.5820.581.18%482,428
Oct 31, 202420.7821.0020.3220.3420.34-1.60%396,385
Oct 30, 202420.4820.9220.4420.6720.67-0.19%308,475
Oct 29, 202420.7521.2320.5220.7120.71-0.77%330,362
Oct 28, 202420.0920.9019.9820.8720.875.19%356,752
Oct 25, 202420.2620.3419.7519.8419.84-1.54%321,948
Oct 24, 202420.6020.8220.0720.1520.15-2.28%351,769
Oct 23, 202420.5320.6920.3020.6220.62-0.15%472,923
Oct 22, 202420.4720.7820.3520.6520.651.03%404,860
Oct 21, 202421.4421.4620.4020.4420.44-5.06%427,503
Oct 18, 202422.2022.5321.3521.5321.53-2.36%599,327
Oct 17, 202421.1222.2521.0022.0522.054.40%743,375
Oct 16, 202420.8521.4020.5221.1221.121.49%637,451
Oct 15, 202420.7221.0720.3520.8120.810.43%633,636
Oct 14, 202420.5020.8920.2720.7220.720.44%615,166
Oct 11, 202420.8521.0019.9520.6320.634.19%655,771
Oct 10, 202419.5019.8218.8419.8019.800.97%698,167
Oct 9, 202419.7720.1119.3219.6119.61-1.21%663,403
Oct 8, 202419.3319.9119.2019.8519.852.74%1,235,898
Oct 7, 202419.3919.5918.8119.3219.32-2.23%807,754
Oct 4, 202419.4320.1919.2219.7619.763.46%1,124,107
Oct 3, 202421.0621.2518.9519.1019.10-9.48%1,407,600
Oct 2, 202422.4323.1520.5021.1021.10-3.92%1,849,004
Oct 1, 202419.3522.3319.0621.9621.9630.56%7,287,706
Sep 30, 202416.7617.1616.5116.8216.820.54%1,011,396
Sep 27, 202416.8117.2916.7216.7316.73-592,496