Skip to main content
logo
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
21.67
-0.80 (-3.56%)
Jun 24, 2025, 4:00 PM - Market closed

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202522.3922.4921.6021.6721.67-3.56%1,375,900
Jun 23, 202521.3922.5121.2722.4722.475.05%1,152,074
Jun 20, 202521.5422.1721.3921.3921.39-0.42%3,062,269
Jun 18, 202521.5621.9721.2721.4821.48-0.46%1,124,465
Jun 17, 202521.8522.4421.5421.5821.58-2.66%1,447,243
Jun 16, 202521.6122.6221.5922.1722.174.08%2,067,942
Jun 13, 202521.1122.0920.8021.3021.30-1.25%1,771,380
Jun 12, 202521.4621.8920.7821.5721.57-2.53%2,469,065
Jun 11, 202523.1523.4621.7622.1322.13-5.02%2,847,456
Jun 10, 202525.1126.7522.9623.3023.30-10.18%3,191,036
Jun 9, 202527.5127.5125.2625.9425.94-6.89%1,811,336
Jun 6, 202527.7727.9927.4827.8627.861.75%559,536
Jun 5, 202527.6327.9927.3227.3827.38-1.16%514,712
Jun 4, 202528.4928.7827.2727.7027.70-3.82%999,146
Jun 3, 202531.4931.6128.5728.8028.80-8.72%1,378,920
Jun 2, 202530.5031.8330.5031.5531.553.21%771,824
May 30, 202530.6531.3630.3530.5730.57-1.07%918,714
May 29, 202530.6030.9329.9830.9030.901.58%487,116
May 28, 202530.4930.7030.2030.4230.42-0.13%382,222
May 27, 202529.6530.4929.5030.4630.463.82%446,472
May 23, 202529.0029.4128.9029.3429.34-0.31%394,757
May 22, 202529.5129.9029.0329.4329.43-0.64%439,783
May 21, 202530.2030.7229.3429.6229.62-4.14%495,426
May 20, 202530.4931.4130.3730.9030.901.78%531,703
May 19, 202531.0031.1130.0030.3630.36-2.47%870,929
May 16, 202530.6931.3130.4031.1331.131.83%1,091,214
May 15, 202528.4131.1128.1530.5730.577.60%1,734,696
May 14, 202528.3628.6827.9528.4128.41-0.25%386,004
May 13, 202528.3728.9128.3728.4828.480.85%696,147
May 12, 202528.4028.6327.6928.2428.242.28%482,246
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