United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
33.67
+0.16 (0.48%)
Dec 31, 2025, 4:00 PM EST - Market closed
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.52 | 34.14 | 33.27 | 33.67 | 33.67 | 0.48% | 878,932 |
| Dec 30, 2025 | 33.72 | 33.98 | 33.32 | 33.51 | 33.51 | -0.62% | 695,546 |
| Dec 29, 2025 | 33.39 | 33.83 | 32.82 | 33.72 | 33.72 | 0.93% | 845,782 |
| Dec 26, 2025 | 33.84 | 34.28 | 33.41 | 33.41 | 33.41 | -1.15% | 565,343 |
| Dec 24, 2025 | 33.60 | 33.95 | 33.25 | 33.80 | 33.80 | -0.59% | 358,342 |
| Dec 23, 2025 | 34.61 | 35.01 | 33.74 | 34.00 | 34.00 | -1.96% | 868,300 |
| Dec 22, 2025 | 33.50 | 34.96 | 33.50 | 34.68 | 34.68 | 3.25% | 1,395,391 |
| Dec 19, 2025 | 32.65 | 33.70 | 32.51 | 33.59 | 33.59 | 1.88% | 1,576,735 |
| Dec 18, 2025 | 33.32 | 33.54 | 32.84 | 32.97 | 32.97 | -0.48% | 803,450 |
| Dec 17, 2025 | 32.85 | 33.92 | 32.85 | 33.13 | 33.13 | 0.82% | 710,975 |
| Dec 16, 2025 | 32.86 | 33.09 | 32.43 | 32.86 | 32.86 | 1.23% | 791,451 |
| Dec 15, 2025 | 32.60 | 33.18 | 32.34 | 32.46 | 32.46 | -1.07% | 782,372 |
| Dec 12, 2025 | 32.59 | 33.23 | 32.06 | 32.81 | 32.81 | 0.92% | 887,873 |
| Dec 11, 2025 | 31.18 | 33.00 | 31.18 | 32.51 | 32.51 | 3.47% | 1,276,237 |
| Dec 10, 2025 | 34.40 | 34.82 | 30.91 | 31.42 | 31.42 | -8.85% | 1,811,105 |
| Dec 9, 2025 | 34.54 | 35.11 | 34.38 | 34.47 | 34.47 | -0.58% | 667,031 |
| Dec 8, 2025 | 34.00 | 34.76 | 33.60 | 34.67 | 34.67 | 1.64% | 1,189,868 |
| Dec 5, 2025 | 34.11 | 34.29 | 33.58 | 34.11 | 34.11 | - | 941,948 |
| Dec 4, 2025 | 33.33 | 34.30 | 32.78 | 34.11 | 34.11 | 2.37% | 1,414,997 |
| Dec 3, 2025 | 35.36 | 35.60 | 32.30 | 33.32 | 33.32 | -7.32% | 1,862,823 |
| Dec 2, 2025 | 38.27 | 38.70 | 35.51 | 35.95 | 35.95 | 4.63% | 2,181,115 |
| Dec 1, 2025 | 37.10 | 37.28 | 34.25 | 34.36 | 34.36 | -7.91% | 2,067,222 |
| Nov 28, 2025 | 37.54 | 37.66 | 36.92 | 37.31 | 37.31 | -0.85% | 506,818 |
| Nov 26, 2025 | 37.17 | 38.12 | 37.17 | 37.63 | 37.63 | 1.51% | 1,055,594 |
| Nov 25, 2025 | 35.43 | 37.10 | 35.43 | 37.07 | 37.07 | 4.28% | 882,207 |
| 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 |