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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33.6	33.8	33.8	33.95	33.25	358,400
December 23, 2025	34.61	34	34	35.01	33.74	868,410
December 22, 2025	33.5	34.68	34.68	34.96	33.5	1.41M
December 19, 2025	32.65	33.59	33.59	33.7	32.51	1.67M
December 18, 2025	33.32	32.97	32.97	33.54	32.84	803,505
December 17, 2025	32.85	33.13	33.13	33.92	32.85	711,000
December 16, 2025	32.86	32.86	32.86	33.09	32.43	791,451
December 15, 2025	32.6	32.46	32.46	33.18	32.34	782,400
December 12, 2025	32.59	32.81	32.81	33.23	32.06	887,873
December 11, 2025	31.18	32.51	32.51	33	31.18	1.28M
December 10, 2025	34.4	31.42	31.42	34.82	30.91	1.81M
December 09, 2025	34.54	34.47	34.47	35.11	34.38	667,031
December 08, 2025	34	34.67	34.67	34.76	33.6	1.19M
December 05, 2025	34.11	34.11	34.11	34.28	33.58	941,948
December 04, 2025	33.33	34.11	34.11	34.3	32.78	1.41M
December 03, 2025	35.36	33.32	33.32	35.6	32.3	1.86M
December 02, 2025	38.27	35.95	35.95	38.7	35.51	1.91M
December 01, 2025	37.1	34.36	34.36	37.28	34.25	2.07M
November 28, 2025	37.54	37.31	37.31	37.66	36.92	506,818
November 26, 2025	37.17	37.63	37.63	38.12	37.17	1.06M
November 25, 2025	35.43	37.07	37.07	37.1	35.43	882,207
November 24, 2025	34.97	35.55	35.55	36.13	34.97	985,246
November 21, 2025	35.15	35	34.98	35.57	34.51	862,688
November 20, 2025	36.04	34.84	34.84	36.51	34.8	802,162
November 19, 2025	35.75	35.39	35.39	36	35.08	672,561
November 18, 2025	34.46	35.51	35.51	35.95	34.26	1.18M
November 17, 2025	38.25	35.09	35.09	38.25	34.97	1.41M
November 14, 2025	38.15	38.63	38.63	38.91	38.02	537,300
November 13, 2025	40.04	38.62	38.62	40.05	38.34	536,600
November 12, 2025	39.6	40.01	40.01	40.49	39.6	920,200
November 11, 2025	39.65	39.55	39.55	40.4	39.46	820,400
November 10, 2025	39.04	39.55	39.55	40.7	38.87	1.19M
November 07, 2025	37.34	38.46	38.46	38.75	36.92	629,113
November 06, 2025	36.87	37.26	37.26	37.7	36.51	735,244
November 05, 2025	36.76	36.92	36.92	37.34	36.42	721,165
November 04, 2025	36.93	36.74	36.74	37.52	36.28	753,176
November 03, 2025	37.43	37.36	37.36	38.13	36.18	986,823
October 31, 2025	37.92	37.65	37.65	38.27	37.4	795,514
October 30, 2025	38.04	38.13	38.13	38.62	37.87	835,880
October 29, 2025	38.53	38.29	38.29	39.13	37.88	648,297
October 28, 2025	38.55	38.77	38.77	39.12	37.85	525,639
October 27, 2025	39.8	38.96	38.96	40	38.78	549,633
October 24, 2025	39.99	39.54	39.54	40.48	39.52	744,074
October 23, 2025	40.28	39.85	39.85	40.36	39.36	587,600
October 22, 2025	40.1	40.37	40.37	40.4	39.4	867,638
October 21, 2025	41.28	40.21	40.21	41.3	40.18	688,882
October 20, 2025	42.11	41.3	41.3	42.37	40.8	697,560
October 17, 2025	42.31	42.06	42.06	42.48	41.51	705,983
October 16, 2025	43.05	41.99	41.99	43.29	41.75	615,633
October 15, 2025	42.65	43.04	43.04	43.19	42.31	767,771
October 14, 2025	41.15	42.03	42.03	42.43	41.09	870,675
October 13, 2025	41.55	41.34	41.34	42.34	41.06	674,839
October 10, 2025	42.77	41.2	41.2	42.77	41.03	932,027
October 09, 2025	42.57	42.48	42.48	42.96	41.92	1.01M
October 08, 2025	42.42	42.51	42.51	42.84	41.87	1.08M
October 07, 2025	41.2	42.09	42.09	42.1	40.14	1.7M
October 06, 2025	40.71	41.37	41.37	41.9	40.53	1.44M
October 03, 2025	40.04	40.53	40.53	41.19	39.94	1.87M
October 02, 2025	38.9	40.04	40.04	40.28	38.86	1.78M
October 01, 2025	38.42	39.53	39.53	39.69	37.84	3M

United Natural Foods, Inc. (UNFI) NYSE