United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
24.63
+0.40 (1.65%)
Apr 17, 2025, 4:00 PM EDT - Market closed
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.32 | 24.71 | 24.11 | 24.66 | 24.66 | 1.77% | 698,956 |
| Apr 16, 2025 | 23.84 | 24.42 | 23.84 | 24.23 | 24.23 | 0.75% | 520,051 |
| Apr 15, 2025 | 24.50 | 24.98 | 24.02 | 24.05 | 24.05 | -2.39% | 366,192 |
| Apr 14, 2025 | 24.72 | 24.92 | 24.27 | 24.64 | 24.64 | 1.78% | 403,386 |
| Apr 11, 2025 | 23.92 | 24.58 | 23.47 | 24.21 | 24.21 | 2.02% | 564,273 |
| Apr 10, 2025 | 24.78 | 25.00 | 23.48 | 23.73 | 23.73 | -5.76% | 898,671 |
| Apr 9, 2025 | 23.43 | 25.57 | 22.64 | 25.18 | 25.18 | 6.56% | 1,206,253 |
| Apr 8, 2025 | 25.31 | 25.31 | 23.18 | 23.63 | 23.63 | -2.88% | 1,006,606 |
| Apr 7, 2025 | 23.46 | 24.90 | 23.20 | 24.33 | 24.33 | -1.06% | 1,786,882 |
| Apr 4, 2025 | 25.00 | 25.52 | 23.96 | 24.59 | 24.59 | -6.40% | 830,891 |
| Apr 3, 2025 | 26.88 | 27.68 | 26.03 | 26.27 | 26.27 | -6.38% | 578,174 |
| Apr 2, 2025 | 27.30 | 28.42 | 27.07 | 28.06 | 28.06 | 1.52% | 620,615 |
| Apr 1, 2025 | 27.20 | 27.85 | 26.85 | 27.64 | 27.64 | 0.91% | 765,927 |
| Mar 31, 2025 | 26.35 | 27.42 | 26.01 | 27.39 | 27.39 | 2.58% | 857,897 |
| Mar 28, 2025 | 26.86 | 26.99 | 26.00 | 26.70 | 26.70 | -1.00% | 588,839 |
| Mar 27, 2025 | 27.57 | 27.57 | 26.69 | 26.97 | 26.97 | -1.53% | 583,846 |
| Mar 26, 2025 | 26.98 | 27.69 | 26.77 | 27.39 | 27.39 | 1.37% | 482,406 |
| Mar 25, 2025 | 27.36 | 27.59 | 26.90 | 27.02 | 27.02 | -1.57% | 948,618 |
| Mar 24, 2025 | 26.68 | 27.48 | 26.41 | 27.45 | 27.45 | 4.81% | 624,898 |
| Mar 21, 2025 | 25.64 | 26.20 | 25.36 | 26.19 | 26.19 | 0.46% | 1,822,148 |
| Mar 20, 2025 | 26.25 | 26.32 | 25.65 | 26.07 | 26.07 | -1.25% | 541,996 |
| Mar 19, 2025 | 25.82 | 26.61 | 25.45 | 26.40 | 26.40 | 0.99% | 601,158 |
| Mar 18, 2025 | 26.05 | 26.35 | 25.43 | 26.14 | 26.14 | -1.32% | 610,944 |
| Mar 17, 2025 | 26.16 | 27.04 | 25.96 | 26.49 | 26.49 | -0.90% | 683,228 |
| Mar 14, 2025 | 26.68 | 26.89 | 26.16 | 26.73 | 26.73 | 0.53% | 603,791 |
| Mar 13, 2025 | 27.42 | 27.65 | 25.27 | 26.59 | 26.59 | -3.03% | 980,807 |
| Mar 12, 2025 | 25.39 | 27.77 | 25.13 | 27.42 | 27.42 | 11.60% | 1,407,639 |
| Mar 11, 2025 | 25.70 | 26.99 | 23.57 | 24.57 | 24.57 | -4.88% | 1,637,770 |
| Mar 10, 2025 | 25.96 | 26.69 | 25.19 | 25.83 | 25.83 | -4.01% | 1,569,084 |
| Mar 7, 2025 | 26.85 | 27.43 | 26.43 | 26.91 | 26.91 | -1.72% | 947,276 |
| Mar 6, 2025 | 27.51 | 28.41 | 27.30 | 27.38 | 27.38 | -2.18% | 581,274 |
| Mar 5, 2025 | 28.40 | 28.61 | 27.64 | 27.99 | 27.99 | -1.65% | 744,660 |
| Mar 4, 2025 | 28.45 | 29.23 | 27.46 | 28.46 | 28.46 | -2.13% | 1,140,370 |
| Mar 3, 2025 | 31.64 | 32.07 | 29.00 | 29.08 | 29.08 | -8.52% | 1,042,120 |
| Feb 28, 2025 | 31.48 | 31.94 | 31.16 | 31.79 | 31.79 | 0.60% | 704,967 |
| Feb 27, 2025 | 32.38 | 32.98 | 31.25 | 31.60 | 31.60 | -2.59% | 809,017 |
| Feb 26, 2025 | 32.37 | 33.11 | 31.75 | 32.44 | 32.44 | -0.06% | 470,477 |
| Feb 25, 2025 | 31.78 | 32.82 | 31.10 | 32.46 | 32.46 | 3.44% | 564,094 |
| Feb 24, 2025 | 31.63 | 32.18 | 30.80 | 31.38 | 31.38 | -1.04% | 638,677 |
| Feb 21, 2025 | 32.71 | 33.07 | 31.25 | 31.71 | 31.71 | -1.83% | 618,860 |
| Feb 20, 2025 | 31.67 | 32.71 | 30.92 | 32.30 | 32.30 | 1.03% | 800,057 |
| Feb 19, 2025 | 32.57 | 33.14 | 31.90 | 31.97 | 31.97 | -2.62% | 461,730 |
| Feb 18, 2025 | 34.05 | 34.05 | 32.58 | 32.83 | 32.83 | -3.44% | 662,111 |
| Feb 14, 2025 | 34.32 | 34.76 | 33.51 | 34.00 | 34.00 | -1.08% | 536,476 |
| Feb 13, 2025 | 32.16 | 34.44 | 31.83 | 34.37 | 34.37 | 7.51% | 1,021,593 |
| Feb 12, 2025 | 30.67 | 32.08 | 30.42 | 31.97 | 31.97 | 3.13% | 531,093 |
| Feb 11, 2025 | 30.16 | 31.05 | 29.94 | 31.00 | 31.00 | 2.38% | 322,595 |
| Feb 10, 2025 | 29.86 | 30.37 | 29.85 | 30.28 | 30.28 | 1.64% | 433,101 |
| Feb 7, 2025 | 30.75 | 31.12 | 29.67 | 29.79 | 29.79 | -3.47% | 449,538 |
| Feb 6, 2025 | 31.21 | 31.41 | 30.49 | 30.86 | 30.86 | -0.23% | 439,251 |