United Natural Foods Inc (UNFI) Historical Stock Data
34.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNFI is down -0.67% a day on average. There have been 14 days where United Natural Foods Inc closed green and 16 days where UNFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 33.58 | 34.29 | 711.18K |
| 2025-12-04 | 33.33 | 34.11 | ↑$0.78 (2.34%) | 32.80 | 34.30 | 1.41M |
| 2025-12-03 | 35.36 | 33.32 | ↓$2.04 (-5.77%) | 32.30 | 35.60 | 1.62M |
| 2025-12-02 | 38.27 | 35.95 | ↓$2.32 (-6.06%) | 35.51 | 38.70 | 1.91M |
| 2025-12-01 | 37.10 | 34.36 | ↓$2.74 (-7.39%) | 34.25 | 37.28 | 2.04M |
| 2025-11-28 | 37.54 | 37.31 | ↓$0.23 (-0.61%) | 36.92 | 37.66 | 506.26K |
| 2025-11-26 | 37.17 | 37.63 | ↑$0.46 (1.24%) | 37.17 | 38.12 | 1.06M |
| 2025-11-25 | 35.43 | 37.07 | ↑$1.64 (4.63%) | 35.43 | 37.10 | 882.21K |
| 2025-11-24 | 34.97 | 35.55 | ↑$0.58 (1.66%) | 34.97 | 36.13 | 0.97M |
| 2025-11-21 | 35.15 | 35.00 | ↓$0.15 (-0.43%) | 34.51 | 35.57 | 862.69K |
| 2025-11-20 | 36.04 | 34.84 | ↓$1.20 (-3.33%) | 34.80 | 36.51 | 802.13K |
| 2025-11-19 | 35.75 | 35.39 | ↓$0.36 (-1.01%) | 35.08 | 36.00 | 506.87K |
| 2025-11-18 | 34.46 | 35.51 | ↑$1.05 (3.05%) | 34.26 | 35.95 | 0.91M |
| 2025-11-17 | 38.25 | 35.09 | ↓$3.16 (-8.26%) | 34.97 | 38.25 | 1.41M |
| 2025-11-14 | 38.15 | 38.63 | ↑$0.48 (1.26%) | 38.02 | 38.91 | 409.34K |
| 2025-11-13 | 40.04 | 38.62 | ↓$1.42 (-3.55%) | 38.34 | 40.05 | 412.43K |
| 2025-11-12 | 39.60 | 40.01 | ↑$0.41 (1.04%) | 39.60 | 40.49 | 893.17K |
| 2025-11-11 | 39.65 | 39.55 | ↓$0.10 (-0.25%) | 39.46 | 40.40 | 660.10K |
| 2025-11-10 | 39.04 | 39.55 | ↑$0.51 (1.31%) | 38.87 | 40.69 | 1.03M |
| 2025-11-07 | 37.34 | 38.46 | ↑$1.12 (3.00%) | 36.92 | 38.75 | 528.41K |
| 2025-11-06 | 36.87 | 37.26 | ↑$0.39 (1.06%) | 36.55 | 37.70 | 719.79K |
| 2025-11-05 | 36.76 | 36.92 | ↑$0.16 (0.44%) | 36.42 | 37.34 | 705.87K |
| 2025-11-04 | 36.93 | 36.74 | ↓$0.19 (-0.51%) | 36.29 | 37.52 | 583.59K |
| 2025-11-03 | 37.43 | 37.36 | ↓$0.07 (-0.19%) | 36.18 | 38.13 | 0.99M |
| 2025-10-31 | 37.92 | 37.65 | ↓$0.27 (-0.71%) | 37.40 | 38.27 | 667.70K |
| 2025-10-30 | 38.04 | 38.13 | ↑$0.09 (0.24%) | 37.87 | 38.62 | 602.16K |
| 2025-10-29 | 38.53 | 38.29 | ↓$0.24 (-0.62%) | 37.89 | 39.13 | 473.94K |
| 2025-10-28 | 38.55 | 38.77 | ↑$0.22 (0.57%) | 37.87 | 39.12 | 525.50K |
| 2025-10-27 | 39.80 | 38.96 | ↓$0.84 (-2.11%) | 38.78 | 40.00 | 549.63K |
| 2025-10-24 | 39.99 | 39.54 | ↓$0.45 (-1.13%) | 39.52 | 40.48 | 744.07K |
Create an account or log in to view more rows.
$UNFI I hate this company.
$UNFI There is nothing wrong with a decent pullback
$UNFI let’s go!! Squeeze time
$UNFI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UNFI keep it going
$UNFI over a thousand shares in now
$UNFI not worrying
$UNFI we all speculate but nobody knows what going to happen.
$UNFI to the moon!!! lfG
$UNFI recovery hasn’t even started yet.. imo