Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
27.61
+0.36 (1.32%)
At close: May 9, 2025, 4:00 PM
28.25
+0.64 (2.32%)
Pre-market: May 12, 2025, 8:00 AM EDT

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.2527.7126.8927.6127.611.32%426,621
May 8, 202527.0027.5926.7627.2527.252.79%591,446
May 7, 202526.7726.9426.2526.5126.51-0.79%985,649
May 6, 202525.9726.7725.7026.7226.721.52%521,979
May 5, 202526.4926.7826.2826.3226.32-1.83%345,661
May 2, 202527.1327.6026.7326.8126.81-0.48%406,253
May 1, 202526.8027.3626.2126.9426.940.86%539,878
Apr 30, 202525.9726.9125.5826.7126.711.79%490,381
Apr 29, 202525.6926.3725.5526.2426.241.16%350,710
Apr 28, 202526.0926.4825.5725.9425.94-1.03%577,428
Apr 25, 202525.5326.2625.3526.2126.211.67%493,626
Apr 24, 202525.6825.9925.4925.7825.780.19%617,469
Apr 23, 202526.3126.6225.5325.7325.73-0.16%488,817
Apr 22, 202524.9326.1824.6425.7725.775.36%624,746
Apr 21, 202524.4824.8423.8224.4624.46-0.81%599,279
Apr 17, 202524.3224.7124.1124.6624.661.77%698,956
Apr 16, 202523.8424.4223.8424.2324.230.75%520,051
Apr 15, 202524.5024.9824.0224.0524.05-2.39%366,192
Apr 14, 202524.7224.9224.2724.6424.641.78%403,386
Apr 11, 202523.9224.5823.4724.2124.212.02%564,273
Apr 10, 202524.7825.0023.4823.7323.73-5.76%898,671
Apr 9, 202523.4325.5722.6425.1825.186.56%1,206,253
Apr 8, 202525.3125.3123.1823.6323.63-2.88%1,006,606
Apr 7, 202523.4624.9023.2024.3324.33-1.06%1,786,882
Apr 4, 202525.0025.5223.9624.5924.59-6.40%830,891
Apr 3, 202526.8827.6826.0326.2726.27-6.38%578,174
Apr 2, 202527.3028.4227.0728.0628.061.52%620,615
Apr 1, 202527.2027.8526.8527.6427.640.91%765,927
Mar 31, 202526.3527.4226.0127.3927.392.58%857,897
Mar 28, 202526.8626.9926.0026.7026.70-1.00%588,839
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