United Natural Foods Inc (UNFI) Historical Stock Data
33.80 ↓0.20 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNFI is down -0.62% a day on average. There have been 16 days where United Natural Foods Inc closed green and 14 days where UNFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 33.60 | 33.80 | ↑$0.20 (0.60%) | 33.25 | 33.95 | 358.38K |
| 2025-12-23 | 34.61 | 34.00 | ↓$0.61 (-1.76%) | 33.74 | 35.01 | 671.09K |
| 2025-12-22 | 33.50 | 34.68 | ↑$1.18 (3.52%) | 33.50 | 34.96 | 1.18M |
| 2025-12-19 | 32.65 | 33.59 | ↑$0.94 (2.88%) | 32.53 | 33.70 | 725.10K |
| 2025-12-18 | 33.32 | 32.97 | ↓$0.35 (-1.05%) | 32.85 | 33.54 | 680.16K |
| 2025-12-17 | 32.85 | 33.13 | ↑$0.28 (0.85%) | 32.85 | 33.92 | 703.15K |
| 2025-12-16 | 32.86 | 32.86 | ↑$0.00 (0.00%) | 32.43 | 33.09 | 520.58K |
| 2025-12-15 | 32.60 | 32.46 | ↓$0.14 (-0.43%) | 32.34 | 33.18 | 577.42K |
| 2025-12-12 | 32.59 | 32.81 | ↑$0.22 (0.68%) | 32.06 | 33.21 | 859.07K |
| 2025-12-11 | 31.18 | 32.51 | ↑$1.33 (4.27%) | 31.18 | 33.00 | 1.28M |
| 2025-12-10 | 34.40 | 31.42 | ↓$2.98 (-8.66%) | 30.91 | 34.81 | 1.81M |
| 2025-12-09 | 34.54 | 34.47 | ↓$0.07 (-0.20%) | 34.38 | 35.11 | 554.96K |
| 2025-12-08 | 34.00 | 34.67 | ↑$0.67 (1.97%) | 33.63 | 34.76 | 674.48K |
| 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 |
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