United Natural Foods Inc. (UNFI)
NYSE: UNFI
· Real-Time Price · USD
40.47
0.43 (1.07%)
At close: Oct 03, 2025, 3:59 PM
40.08
-0.96%
After-hours: Oct 03, 2025, 07:54 PM EDT
UNFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.04 | 41.19 | 39.94 | 40.53 | 40.53 | 1.22% | 1,871,031 |
| Oct 2, 2025 | 38.90 | 40.28 | 38.86 | 40.04 | 40.04 | 1.29% | 1,784,343 |
| Oct 1, 2025 | 38.42 | 39.69 | 37.84 | 39.53 | 39.53 | 5.08% | 3,002,224 |
| Sep 30, 2025 | 33.80 | 38.06 | 33.78 | 37.62 | 37.62 | 18.45% | 4,021,936 |
| Sep 29, 2025 | 31.73 | 31.91 | 30.57 | 31.76 | 31.76 | 0.44% | 1,395,500 |
| Sep 26, 2025 | 30.12 | 31.67 | 30.02 | 31.62 | 31.62 | 4.74% | 989,238 |
| Sep 25, 2025 | 30.31 | 30.90 | 29.54 | 30.19 | 30.19 | 3.53% | 1,287,118 |
| Sep 24, 2025 | 29.67 | 29.79 | 29.15 | 29.16 | 29.16 | -1.12% | 723,397 |
| Sep 23, 2025 | 28.95 | 29.62 | 28.71 | 29.49 | 29.49 | 2.15% | 853,712 |
| Sep 22, 2025 | 29.53 | 29.67 | 28.79 | 28.87 | 28.87 | -3.02% | 1,044,632 |
| Sep 19, 2025 | 30.89 | 31.01 | 29.64 | 29.77 | 29.77 | -3.38% | 2,441,392 |
| Sep 18, 2025 | 30.48 | 30.95 | 30.22 | 30.81 | 30.81 | 1.45% | 1,522,361 |
| Sep 17, 2025 | 29.28 | 30.50 | 28.81 | 30.37 | 30.37 | 4.40% | 1,834,500 |
| Sep 16, 2025 | 28.24 | 29.24 | 28.01 | 29.09 | 29.09 | 3.89% | 1,116,907 |
| Sep 15, 2025 | 29.02 | 29.20 | 27.97 | 28.00 | 28.00 | -4.04% | 748,368 |
| Sep 12, 2025 | 29.52 | 29.62 | 29.18 | 29.18 | 29.18 | -1.55% | 584,900 |
| Sep 11, 2025 | 28.48 | 29.81 | 28.40 | 29.64 | 29.64 | 4.26% | 918,100 |
| Sep 10, 2025 | 28.57 | 28.85 | 28.27 | 28.43 | 28.43 | -0.80% | 829,500 |
| Sep 9, 2025 | 28.79 | 28.90 | 28.03 | 28.66 | 28.66 | -0.45% | 617,900 |
| Sep 8, 2025 | 28.88 | 29.15 | 28.21 | 28.79 | 28.79 | -0.55% | 1,080,600 |
Page 1 of 136