United Natural Foods Inc. (UNFI)
28.16
0.52 (1.88%)
At close: Apr 02, 2025, 3:59 PM
26.88
-4.56%
After-hours: Apr 02, 2025, 08:00 PM EDT
United Natural Foods Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.20 | 27.85 | 26.85 | 27.64 | 0.25 | 0.91% | 765,925 |
| Mar 31, 2025 | 26.35 | 27.42 | 26.01 | 27.39 | 0.69 | 2.58% | 857,900 |
| Mar 28, 2025 | 26.86 | 26.99 | 26.00 | 26.70 | -0.27 | -1.00% | 588,839 |
| Mar 27, 2025 | 27.57 | 27.57 | 26.69 | 26.97 | -0.42 | -1.53% | 583,846 |
| Mar 26, 2025 | 26.98 | 27.69 | 26.77 | 27.39 | 0.37 | 1.37% | 482,406 |
| Mar 25, 2025 | 27.36 | 27.58 | 26.90 | 27.02 | -0.43 | -1.57% | 948,618 |
| Mar 24, 2025 | 26.68 | 27.48 | 26.41 | 27.45 | 1.26 | 4.81% | 624,898 |
| Mar 21, 2025 | 25.64 | 26.20 | 25.36 | 26.19 | 0.12 | 0.46% | 1,822,148 |
| Mar 20, 2025 | 26.25 | 26.32 | 25.65 | 26.07 | -0.33 | -1.25% | 542,000 |
| Mar 19, 2025 | 25.82 | 26.61 | 25.45 | 26.40 | 0.26 | 0.99% | 601,158 |
| Mar 18, 2025 | 26.05 | 26.35 | 25.43 | 26.14 | -0.35 | -1.32% | 610,944 |
| Mar 17, 2025 | 26.16 | 27.04 | 25.96 | 26.49 | -0.24 | -0.90% | 683,228 |
| Mar 14, 2025 | 26.68 | 26.89 | 26.16 | 26.73 | 0.14 | 0.53% | 603,800 |
| Mar 13, 2025 | 27.42 | 27.65 | 25.27 | 26.59 | -0.83 | -3.03% | 980,807 |
| Mar 12, 2025 | 25.39 | 27.77 | 25.13 | 27.42 | 2.85 | 11.60% | 1,407,639 |
| Mar 11, 2025 | 25.70 | 26.99 | 23.57 | 24.57 | -1.26 | -4.88% | 1,637,800 |
| Mar 10, 2025 | 25.96 | 26.69 | 25.19 | 25.83 | -1.08 | -4.01% | 1,570,800 |
| Mar 7, 2025 | 26.85 | 27.43 | 26.43 | 26.91 | -0.47 | -1.72% | 947,300 |
| Mar 6, 2025 | 27.51 | 28.41 | 27.30 | 27.38 | -0.61 | -2.18% | 581,274 |
| Mar 5, 2025 | 28.40 | 28.61 | 27.64 | 27.99 | -0.47 | -1.65% | 744,700 |
| Mar 4, 2025 | 28.45 | 29.23 | 27.46 | 28.46 | -0.62 | -2.13% | 1,140,370 |
| Mar 3, 2025 | 31.64 | 32.07 | 29.00 | 29.08 | -2.71 | -8.52% | 1,042,120 |
| Feb 28, 2025 | 31.48 | 31.94 | 31.16 | 31.79 | 0.19 | 0.60% | 705,000 |
| Feb 27, 2025 | 32.38 | 32.98 | 31.25 | 31.60 | -0.84 | -2.59% | 809,017 |
| Feb 26, 2025 | 32.37 | 33.11 | 31.75 | 32.44 | -0.02 | -0.06% | 470,500 |
| Feb 25, 2025 | 31.78 | 32.82 | 31.10 | 32.46 | 1.08 | 3.44% | 564,100 |
| Feb 24, 2025 | 31.63 | 32.18 | 30.80 | 31.38 | -0.33 | -1.04% | 638,677 |
| Feb 21, 2025 | 32.71 | 33.07 | 31.25 | 31.71 | -0.59 | -1.83% | 618,860 |
| Feb 20, 2025 | 31.67 | 32.71 | 30.92 | 32.30 | 0.33 | 1.03% | 800,057 |
| Feb 19, 2025 | 32.57 | 33.14 | 31.90 | 31.97 | -0.86 | -2.62% | 461,730 |
| Feb 18, 2025 | 34.05 | 34.05 | 32.58 | 32.83 | -1.17 | -3.44% | 662,111 |
| Feb 14, 2025 | 34.32 | 34.76 | 33.51 | 34.00 | -0.37 | -1.08% | 536,500 |
| Feb 13, 2025 | 32.16 | 34.44 | 31.83 | 34.37 | 2.40 | 7.51% | 1,021,600 |
| Feb 12, 2025 | 30.67 | 32.08 | 30.42 | 31.97 | 0.97 | 3.13% | 531,093 |
| Feb 11, 2025 | 30.16 | 31.05 | 29.94 | 31.00 | 0.72 | 2.38% | 322,600 |
| Feb 10, 2025 | 29.86 | 30.37 | 29.85 | 30.28 | 0.49 | 1.64% | 433,101 |
| Feb 7, 2025 | 30.75 | 31.12 | 29.67 | 29.79 | -1.07 | -3.47% | 449,538 |
| Feb 6, 2025 | 31.21 | 31.41 | 30.49 | 30.86 | -0.07 | -0.23% | 439,251 |
| Feb 5, 2025 | 30.12 | 30.97 | 29.93 | 30.93 | 0.80 | 2.66% | 548,640 |
| Feb 4, 2025 | 29.50 | 30.58 | 29.32 | 30.13 | 0.54 | 1.82% | 444,904 |
| Feb 3, 2025 | 29.04 | 30.01 | 28.09 | 29.59 | -0.15 | -0.50% | 660,100 |
| Jan 31, 2025 | 30.29 | 30.52 | 29.35 | 29.74 | -0.72 | -2.36% | 564,400 |
| Jan 30, 2025 | 30.29 | 30.72 | 29.89 | 30.46 | 0.44 | 1.47% | 442,549 |
| Jan 29, 2025 | 30.14 | 30.44 | 29.38 | 30.02 | -0.31 | -1.02% | 599,920 |
| Jan 28, 2025 | 29.18 | 30.60 | 29.01 | 30.33 | 1.15 | 3.94% | 804,800 |
| Jan 27, 2025 | 29.28 | 29.68 | 28.91 | 29.18 | 0.21 | 0.72% | 641,700 |
| Jan 24, 2025 | 27.41 | 28.97 | 27.29 | 28.97 | 1.40 | 5.08% | 702,187 |
| Jan 23, 2025 | 27.36 | 27.62 | 26.83 | 27.57 | 0.25 | 0.92% | 490,505 |
| Jan 22, 2025 | 27.97 | 28.20 | 27.08 | 27.32 | -0.92 | -3.26% | 586,754 |
| Jan 21, 2025 | 28.60 | 28.80 | 27.78 | 28.24 | -0.34 | -1.19% | 507,500 |