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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.12	31.62	31.62	31.67	30.02	989,238
September 25, 2025	30.31	30.19	30.19	30.9	29.54	1.29M
September 24, 2025	29.67	29.16	29.16	29.79	29.15	723,397
September 23, 2025	28.95	29.49	29.49	29.62	28.71	853,712
September 22, 2025	29.53	28.87	28.87	29.67	28.79	1.04M
September 19, 2025	30.89	29.77	29.77	31.01	29.64	2.44M
September 18, 2025	30.48	30.81	30.81	30.95	30.22	1.52M
September 17, 2025	29.28	30.37	30.37	30.5	28.81	1.83M
September 16, 2025	28.24	29.09	29.09	29.24	28.01	1.12M
September 15, 2025	29.02	28	28	29.2	27.97	748,368
September 12, 2025	29.52	29.18	29.18	29.62	29.18	584,900
September 11, 2025	28.48	29.64	29.64	29.81	28.4	918,100
September 10, 2025	28.57	28.43	28.43	28.85	28.27	829,500
September 09, 2025	28.79	28.66	28.66	28.9	28.03	617,900
September 08, 2025	28.88	28.79	28.79	29.15	28.21	1.08M
September 05, 2025	29	28.95	28.95	29.3	28.48	719,244
September 04, 2025	28.45	28.91	28.91	28.98	28.13	1.01M
September 03, 2025	27.95	28.12	28.12	28.56	27.92	784,110
September 02, 2025	27.98	28.16	28.16	28.32	27.63	719,527
August 29, 2025	28.1	28.28	28.28	28.3	27.66	800,438
August 28, 2025	27.56	27.92	27.92	28	27.21	792,000
August 27, 2025	27.6	27.52	27.52	28.1	27.34	771,690
August 26, 2025	27.55	27.92	27.92	28.12	27.37	1.22M
August 25, 2025	27.04	27.46	27.46	27.83	26.95	804,800
August 22, 2025	26.91	27.41	27.41	27.5	26.76	653,700
August 21, 2025	27.05	26.97	26.97	27.12	26.44	713,441
August 20, 2025	26.81	27.29	27.29	27.39	26.65	742,300
August 19, 2025	26.85	26.76	26.76	26.99	26.55	480,240
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

United Natural Foods, Inc. (UNFI) NYSE