United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
37.79
+0.72 (1.94%)
Nov 26, 2025, 12:44 PM EST - Market open
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 37.17 | 37.86 | 37.17 | 37.99 | - | 2.48% | 176,518 |
| Nov 25, 2025 | 35.43 | 37.10 | 35.43 | 37.07 | 37.07 | 4.28% | 882,198 |
| Nov 24, 2025 | 34.97 | 36.13 | 34.97 | 35.55 | 35.55 | 1.57% | 985,246 |
| Nov 21, 2025 | 35.15 | 35.57 | 34.51 | 35.00 | 35.00 | 0.46% | 1,030,442 |
| Nov 20, 2025 | 36.04 | 36.51 | 34.80 | 34.84 | 34.84 | -1.55% | 802,162 |
| Nov 19, 2025 | 35.75 | 36.00 | 35.08 | 35.39 | 35.39 | -0.34% | 672,561 |
| Nov 18, 2025 | 34.46 | 35.95 | 34.26 | 35.51 | 35.51 | 1.20% | 1,177,945 |
| Nov 17, 2025 | 38.25 | 38.25 | 34.97 | 35.09 | 35.09 | -9.16% | 1,414,578 |
| Nov 14, 2025 | 38.15 | 38.91 | 38.02 | 38.63 | 38.63 | 0.03% | 537,341 |
| Nov 13, 2025 | 40.04 | 40.05 | 38.34 | 38.62 | 38.62 | -3.47% | 536,596 |
| Nov 12, 2025 | 39.60 | 40.49 | 39.60 | 40.01 | 40.01 | 1.16% | 920,247 |
| Nov 11, 2025 | 39.65 | 40.40 | 39.46 | 39.55 | 39.55 | - | 820,840 |
| Nov 10, 2025 | 39.04 | 40.70 | 38.87 | 39.55 | 39.55 | 2.83% | 1,185,514 |
| Nov 7, 2025 | 37.34 | 38.75 | 36.92 | 38.46 | 38.46 | 3.22% | 629,113 |
| Nov 6, 2025 | 36.87 | 37.70 | 36.51 | 37.26 | 37.26 | 0.92% | 735,244 |
| Nov 5, 2025 | 36.76 | 37.34 | 36.42 | 36.92 | 36.92 | 0.49% | 721,165 |
| Nov 4, 2025 | 36.93 | 37.52 | 36.29 | 36.74 | 36.74 | -1.66% | 753,176 |
| Nov 3, 2025 | 37.43 | 38.13 | 36.18 | 37.36 | 37.36 | -0.77% | 986,823 |
| Oct 31, 2025 | 37.92 | 38.27 | 37.40 | 37.65 | 37.65 | -1.26% | 795,514 |
| Oct 30, 2025 | 38.04 | 38.62 | 37.87 | 38.13 | 38.13 | -0.42% | 835,880 |
| Oct 29, 2025 | 38.53 | 39.13 | 37.88 | 38.29 | 38.29 | -1.24% | 648,297 |
| 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 |