United Natural Foods, Inc. - UNFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.27	26.63	26.63	26.7	25.97	720,685
August 15, 2025	26.52	26.48	26.48	26.68	26.03	838,804
August 14, 2025	26.8	26.42	26.42	26.99	26.02	715,000
August 13, 2025	26.46	27.41	27.41	27.76	26.45	811,659
August 12, 2025	25.38	26.76	26.76	26.87	25.15	694,574
August 11, 2025	26.04	25.05	25.05	26.22	24.88	998,500
August 08, 2025	26.66	26.11	26.11	26.83	25.97	470,382
August 07, 2025	27.52	26.58	26.58	27.68	26.35	785,837
August 06, 2025	26.8	27.5	27.5	27.81	26.71	935,446
August 05, 2025	26.16	26.48	26.48	26.54	25.55	1.16M
August 04, 2025	27.11	26.37	26.37	27.33	25.87	763,100
August 01, 2025	27.25	27.01	27.01	27.35	26.48	962,700
July 31, 2025	27.72	27.64	27.64	27.72	27.07	752,964
July 30, 2025	27.58	27.89	27.89	28.44	27.58	904,700
July 29, 2025	28.4	27.66	27.66	28.4	27.5	898,100
July 28, 2025	28.19	28.43	28.43	28.74	27.96	1.37M
July 25, 2025	27.86	28.21	28.21	28.4	27.42	1.41M
July 24, 2025	27.84	27.52	27.52	27.88	27.22	898,099
July 23, 2025	27.78	27.9	27.9	27.95	27.48	961,607
July 22, 2025	27.2	27.41	27.41	28.39	27	1.53M
July 21, 2025	27.4	26.45	26.45	27.99	26.38	1.12M
July 18, 2025	27.64	27.28	27.28	27.68	26.85	1.18M
July 17, 2025	26.65	27.37	27.37	27.6	26.55	1.9M
July 16, 2025	25.39	26.26	26.26	26.37	24.2	3.01M
July 15, 2025	23.85	23.39	23.39	24.56	23.36	1.35M
July 14, 2025	23.92	23.76	23.76	24.16	23.6	801,800
July 11, 2025	23.89	23.81	23.81	24.15	23.39	848,724
July 10, 2025	23.06	23.89	23.89	24.15	22.85	1.26M
July 09, 2025	22.71	23.04	23.04	23.07	22.12	1.08M
July 08, 2025	22.92	22.62	22.62	23.02	22.47	1.07M
July 07, 2025	23.16	23.03	23.03	23.68	22.85	1.16M
July 03, 2025	23.22	23.26	23.26	23.39	22.93	474,210
July 02, 2025	22.8	23.04	23.04	23.1	22.45	996,912
July 01, 2025	23.02	22.88	22.88	23.55	22.55	1.21M
June 30, 2025	22.58	23.31	23.31	23.8	22.43	2.02M
June 27, 2025	23.21	22.77	22.77	23.42	22.51	2.01M
June 26, 2025	21.65	21.48	21.48	21.78	21.28	856,707
June 25, 2025	21.9	21.67	21.67	22.06	21.42	946,400
June 24, 2025	22.39	21.67	21.67	22.49	21.6	1.38M
June 23, 2025	21.39	22.47	22.47	22.51	21.27	1.15M
June 20, 2025	21.54	21.39	21.39	22.17	21.39	3.06M
June 18, 2025	21.56	21.48	21.48	21.97	21.27	1.12M
June 17, 2025	21.85	21.58	21.58	22.44	21.54	1.45M
June 16, 2025	21.61	22.17	22.17	22.62	21.59	2.07M
June 13, 2025	21.11	21.3	21.3	22.09	20.8	1.77M
June 12, 2025	21.46	21.57	21.57	21.89	20.78	2.47M
June 11, 2025	23.15	22.13	22.13	23.46	21.76	2.85M
June 10, 2025	25.11	23.3	23.3	26.75	22.96	3.19M
June 09, 2025	27.51	25.94	25.94	27.51	25.26	1.81M
June 06, 2025	27.77	27.86	27.86	27.99	27.48	559,536
June 05, 2025	27.63	27.38	27.38	27.99	27.32	514,712
June 04, 2025	28.49	27.7	27.7	28.78	27.27	999,146
June 03, 2025	31.49	28.8	28.8	31.61	28.57	1.38M
June 02, 2025	30.5	31.55	31.55	31.83	30.5	771,824
May 30, 2025	30.65	30.57	30.57	31.36	30.35	918,714
May 29, 2025	30.6	30.9	30.9	30.93	29.98	487,116
May 28, 2025	30.49	30.42	30.42	30.7	30.2	382,222
May 27, 2025	29.65	30.46	30.46	30.49	29.5	446,472
May 23, 2025	29	29.34	29.34	29.41	28.9	394,757
May 22, 2025	29.51	29.43	29.43	29.9	29.03	439,783

United Natural Foods, Inc. (UNFI) NYSE