United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
39.00
+0.22 (0.58%)
Oct 29, 2025, 11:39 AM EDT - Market open
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.53 | 38.78 | 38.34 | 38.84 | - | 0.18% | 99,087 |
| Oct 28, 2025 | 38.55 | 39.12 | 37.85 | 38.77 | 38.77 | -0.49% | 525,639 |
| Oct 27, 2025 | 39.80 | 40.00 | 38.78 | 38.96 | 38.96 | -1.47% | 549,633 |
| Oct 24, 2025 | 39.99 | 40.48 | 39.52 | 39.54 | 39.54 | -0.78% | 744,107 |
| Oct 23, 2025 | 40.28 | 40.36 | 39.36 | 39.85 | 39.85 | -1.29% | 587,583 |
| Oct 22, 2025 | 40.10 | 40.40 | 39.40 | 40.37 | 40.37 | 0.40% | 867,638 |
| Oct 21, 2025 | 41.28 | 41.30 | 40.18 | 40.21 | 40.21 | -2.64% | 688,896 |
| Oct 20, 2025 | 42.11 | 42.37 | 40.80 | 41.30 | 41.30 | -1.81% | 697,560 |
| Oct 17, 2025 | 42.31 | 42.48 | 41.51 | 42.06 | 42.06 | 0.17% | 705,983 |
| Oct 16, 2025 | 43.05 | 43.29 | 41.75 | 41.99 | 41.99 | -2.44% | 615,663 |
| Oct 15, 2025 | 42.65 | 43.19 | 42.31 | 43.04 | 43.04 | 2.40% | 767,771 |
| Oct 14, 2025 | 41.15 | 42.43 | 41.09 | 42.03 | 42.03 | 1.67% | 870,675 |
| Oct 13, 2025 | 41.55 | 42.34 | 41.06 | 41.34 | 41.34 | 0.34% | 674,839 |
| Oct 10, 2025 | 42.77 | 42.77 | 41.03 | 41.20 | 41.20 | -3.01% | 932,027 |
| Oct 9, 2025 | 42.57 | 42.96 | 41.92 | 42.48 | 42.48 | -0.07% | 1,009,137 |
| Oct 8, 2025 | 42.42 | 42.84 | 41.87 | 42.51 | 42.51 | 1.00% | 1,081,247 |
| Oct 7, 2025 | 41.20 | 42.10 | 40.14 | 42.09 | 42.09 | 1.74% | 1,697,128 |
| Oct 6, 2025 | 40.71 | 41.90 | 40.53 | 41.37 | 41.37 | 2.07% | 1,443,561 |
| Oct 3, 2025 | 40.04 | 41.19 | 39.94 | 40.53 | 40.53 | 1.22% | 1,872,093 |
| Oct 2, 2025 | 38.90 | 40.28 | 38.86 | 40.04 | 40.04 | 1.29% | 1,784,343 |
| Oct 1, 2025 | 38.42 | 39.69 | 37.84 | 39.53 | 39.53 | 5.08% | 3,002,224 |
| Sep 30, 2025 | 33.80 | 38.06 | 33.78 | 37.62 | 37.62 | 18.45% | 4,021,936 |
| Sep 29, 2025 | 31.73 | 31.91 | 30.57 | 31.76 | 31.76 | 0.44% | 1,395,452 |
| Sep 26, 2025 | 30.12 | 31.67 | 30.02 | 31.62 | 31.62 | 4.74% | 989,238 |
| Sep 25, 2025 | 30.31 | 30.90 | 29.54 | 30.19 | 30.19 | 3.53% | 1,287,118 |
| Sep 24, 2025 | 29.67 | 29.79 | 29.15 | 29.16 | 29.16 | -1.12% | 723,397 |
| Sep 23, 2025 | 28.95 | 29.62 | 28.71 | 29.49 | 29.49 | 2.15% | 853,712 |
| Sep 22, 2025 | 29.53 | 29.67 | 28.79 | 28.87 | 28.87 | -3.02% | 1,044,632 |
| Sep 19, 2025 | 30.89 | 31.01 | 29.64 | 29.77 | 29.77 | -3.38% | 2,441,392 |
| Sep 18, 2025 | 30.48 | 30.95 | 30.22 | 30.81 | 30.81 | 1.45% | 1,522,361 |
| Sep 17, 2025 | 29.28 | 30.50 | 28.81 | 30.37 | 30.37 | 4.40% | 1,834,500 |
| Sep 16, 2025 | 28.24 | 29.24 | 28.01 | 29.09 | 29.09 | 3.89% | 1,116,907 |
| Sep 15, 2025 | 29.02 | 29.20 | 27.97 | 28.00 | 28.00 | -4.04% | 748,368 |
| Sep 12, 2025 | 29.52 | 29.62 | 29.18 | 29.18 | 29.18 | -1.55% | 584,866 |
| Sep 11, 2025 | 28.48 | 29.81 | 28.40 | 29.64 | 29.64 | 4.26% | 918,080 |
| Sep 10, 2025 | 28.57 | 28.85 | 28.27 | 28.43 | 28.43 | -0.80% | 829,493 |
| Sep 9, 2025 | 28.79 | 28.90 | 28.03 | 28.66 | 28.66 | -0.45% | 617,870 |
| Sep 8, 2025 | 28.88 | 29.15 | 28.21 | 28.79 | 28.79 | -0.55% | 1,080,550 |
| Sep 5, 2025 | 29.00 | 29.30 | 28.48 | 28.95 | 28.95 | 0.14% | 719,244 |
| Sep 4, 2025 | 28.45 | 28.98 | 28.13 | 28.91 | 28.91 | 2.81% | 1,007,078 |
| Sep 3, 2025 | 27.95 | 28.56 | 27.92 | 28.12 | 28.12 | -0.14% | 783,582 |
| Sep 2, 2025 | 27.98 | 28.32 | 27.63 | 28.16 | 28.16 | -0.42% | 719,527 |
| Aug 29, 2025 | 28.10 | 28.30 | 27.66 | 28.28 | 28.28 | 1.29% | 800,438 |
| Aug 28, 2025 | 27.56 | 28.00 | 27.21 | 27.92 | 27.92 | 1.45% | 791,990 |
| Aug 27, 2025 | 27.60 | 28.10 | 27.34 | 27.52 | 27.52 | -1.43% | 771,690 |
| Aug 26, 2025 | 27.55 | 28.12 | 27.37 | 27.92 | 27.92 | 1.68% | 1,217,089 |
| Aug 25, 2025 | 27.04 | 27.83 | 26.95 | 27.46 | 27.46 | 0.18% | 804,793 |
| Aug 22, 2025 | 26.91 | 27.50 | 26.76 | 27.41 | 27.41 | 1.63% | 653,695 |
| Aug 21, 2025 | 27.05 | 27.12 | 26.44 | 26.97 | 26.97 | -1.17% | 713,441 |
| Aug 20, 2025 | 26.81 | 27.39 | 26.65 | 27.29 | 27.29 | 1.98% | 742,273 |