Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
26.48
+0.06 (0.23%)
At close: Aug 15, 2025, 4:00 PM
26.00
-0.48 (-1.81%)
After-hours: Aug 15, 2025, 7:28 PM EDT

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.5226.6826.0326.4826.480.23%838,803
Aug 14, 202526.8026.9926.0226.4226.42-3.61%714,992
Aug 13, 202526.4627.7626.4527.4127.412.43%811,659
Aug 12, 202525.3826.8725.1526.7626.766.83%694,574
Aug 11, 202526.0426.2224.8825.0525.05-4.06%998,464
Aug 8, 202526.6626.8325.9726.1126.11-1.77%470,386
Aug 7, 202527.5227.6826.3526.5826.58-3.35%785,965
Aug 6, 202526.8027.8126.7127.5027.503.85%935,446
Aug 5, 202526.1626.5425.5526.4826.480.42%1,159,825
Aug 4, 202527.1127.3325.8726.3726.37-2.37%763,059
Aug 1, 202527.2527.3526.4827.0127.01-2.28%962,689
Jul 31, 202527.7227.7227.0727.6427.64-0.90%752,964
Jul 30, 202527.5828.4427.5827.8927.890.83%904,693
Jul 29, 202528.4028.4027.5027.6627.66-2.71%898,053
Jul 28, 202528.1928.7427.9628.4328.430.78%1,370,640
Jul 25, 202527.8628.4027.4228.2128.212.51%1,405,617
Jul 24, 202527.8427.8827.2227.5227.52-1.36%898,099
Jul 23, 202527.7827.9527.4827.9027.901.79%961,607
Jul 22, 202527.2028.3927.0027.4127.413.63%1,534,378
Jul 21, 202527.4027.9926.3826.4526.45-3.04%1,116,201
Jul 18, 202527.6427.6826.8527.2827.28-0.33%1,181,747
Jul 17, 202526.6527.6026.5527.3727.374.23%1,901,255
Jul 16, 202525.3926.3724.2026.2626.2612.27%3,009,087
Jul 15, 202523.8524.5623.3623.3923.39-1.56%1,348,179
Jul 14, 202523.9224.1623.6023.7623.76-0.21%801,790
Jul 11, 202523.8924.1523.3923.8123.81-0.33%848,724
Jul 10, 202523.0624.1522.8523.8923.893.69%1,263,091
Jul 9, 202522.7123.0722.1223.0423.041.86%1,084,671
Jul 8, 202522.9223.0222.4722.6222.62-1.78%1,065,024
Jul 7, 202523.1623.6822.8523.0323.03-0.99%1,159,674
Jul 3, 202523.2223.3922.9323.2623.260.95%474,210
Jul 2, 202522.8023.1022.4523.0423.040.70%996,912
Jul 1, 202523.0223.5522.5522.8822.88-1.84%1,211,742
Jun 30, 202522.5823.8022.4323.3123.312.37%2,023,441
Jun 27, 202523.2123.4222.5122.7722.776.01%2,008,180
Jun 26, 202521.6521.7821.2821.4821.48-0.88%856,707
Jun 25, 202521.9022.0621.4221.6721.67-946,352
Jun 24, 202522.3922.4921.6021.6721.67-3.56%1,381,048
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