United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	26.80	27.81	26.71	27.50	27.50	3.85%	934,919
Aug 5, 2025	26.16	26.54	25.55	26.48	26.48	0.42%	1,159,825
Aug 4, 2025	27.11	27.33	25.87	26.37	26.37	-2.37%	763,059
Aug 1, 2025	27.25	27.35	26.48	27.01	27.01	-2.28%	962,689
Jul 31, 2025	27.72	27.72	27.07	27.64	27.64	-0.90%	752,964
Jul 30, 2025	27.58	28.44	27.58	27.89	27.89	0.83%	904,693
Jul 29, 2025	28.40	28.40	27.50	27.66	27.66	-2.71%	898,053
Jul 28, 2025	28.19	28.74	27.96	28.43	28.43	0.78%	1,370,640
Jul 25, 2025	27.86	28.40	27.42	28.21	28.21	2.51%	1,405,617
Jul 24, 2025	27.84	27.88	27.22	27.52	27.52	-1.36%	898,099
Jul 23, 2025	27.78	27.95	27.48	27.90	27.90	1.79%	961,607
Jul 22, 2025	27.20	28.39	27.00	27.41	27.41	3.63%	1,534,378
Jul 21, 2025	27.40	27.99	26.38	26.45	26.45	-3.04%	1,116,201
Jul 18, 2025	27.64	27.68	26.85	27.28	27.28	-0.33%	1,181,747
Jul 17, 2025	26.65	27.60	26.55	27.37	27.37	4.23%	1,901,255
Jul 16, 2025	25.39	26.37	24.20	26.26	26.26	12.27%	3,009,087
Jul 15, 2025	23.85	24.56	23.36	23.39	23.39	-1.56%	1,348,179
Jul 14, 2025	23.92	24.16	23.60	23.76	23.76	-0.21%	801,790
Jul 11, 2025	23.89	24.15	23.39	23.81	23.81	-0.33%	848,724
Jul 10, 2025	23.06	24.15	22.85	23.89	23.89	3.69%	1,263,091
Jul 9, 2025	22.71	23.07	22.12	23.04	23.04	1.86%	1,084,671
Jul 8, 2025	22.92	23.02	22.47	22.62	22.62	-1.78%	1,065,024
Jul 7, 2025	23.16	23.68	22.85	23.03	23.03	-0.99%	1,159,674
Jul 3, 2025	23.22	23.39	22.93	23.26	23.26	0.95%	474,210
Jul 2, 2025	22.80	23.10	22.45	23.04	23.04	0.70%	996,912
Jul 1, 2025	23.02	23.55	22.55	22.88	22.88	-1.84%	1,211,742
Jun 30, 2025	22.58	23.80	22.43	23.31	23.31	2.37%	2,023,441
Jun 27, 2025	23.21	23.42	22.51	22.77	22.77	6.01%	2,008,180
Jun 26, 2025	21.65	21.78	21.28	21.48	21.48	-0.88%	856,707
Jun 25, 2025	21.90	22.06	21.42	21.67	21.67	-	946,352
Jun 24, 2025	22.39	22.49	21.60	21.67	21.67	-3.56%	1,381,048
Jun 23, 2025	21.39	22.51	21.27	22.47	22.47	5.05%	1,152,074
Jun 20, 2025	21.54	22.17	21.39	21.39	21.39	-0.42%	3,062,269
Jun 18, 2025	21.56	21.97	21.27	21.48	21.48	-0.46%	1,124,465
Jun 17, 2025	21.85	22.44	21.54	21.58	21.58	-2.66%	1,447,243
Jun 16, 2025	21.61	22.62	21.59	22.17	22.17	4.08%	2,067,942
Jun 13, 2025	21.11	22.09	20.80	21.30	21.30	-1.25%	1,771,380
Jun 12, 2025	21.46	21.89	20.78	21.57	21.57	-2.53%	2,469,065
Jun 11, 2025	23.15	23.46	21.76	22.13	22.13	-5.02%	2,847,456
Jun 10, 2025	25.11	26.75	22.96	23.30	23.30	-10.18%	3,191,036
Jun 9, 2025	27.51	27.51	25.26	25.94	25.94	-6.89%	1,811,336
Jun 6, 2025	27.77	27.99	27.48	27.86	27.86	1.75%	559,536
Jun 5, 2025	27.63	27.99	27.32	27.38	27.38	-1.16%	514,712
Jun 4, 2025	28.49	28.78	27.27	27.70	27.70	-3.82%	999,146
Jun 3, 2025	31.49	31.61	28.57	28.80	28.80	-8.72%	1,378,920
Jun 2, 2025	30.50	31.83	30.50	31.55	31.55	3.21%	771,824
May 30, 2025	30.65	31.36	30.35	30.57	30.57	-1.07%	918,714
May 29, 2025	30.60	30.93	29.98	30.90	30.90	1.58%	487,116
May 28, 2025	30.49	30.70	30.20	30.42	30.42	-0.13%	382,222
May 27, 2025	29.65	30.49	29.50	30.46	30.46	3.82%	446,472