Dark

UNFI
United Natural Foods Inc
stock NYSE

At Close

Jul 23, 2026 3:59:50 PM EDT

48.58USD-3.053%(-1.53)428,637

40.97Bid 57.24Ask 16.27Spread

Pre-market

Jul 21, 2026 8:52:30 AM EDT

48.77USD-2.674%(-1.34)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

48.59USD+0.021%(+0.01)92,446

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	49.2800	49.2800	47.9400	48.5800	-3.053%	428,637	0.000%
2026-07-22	49.8100	50.3900	49.4500	50.1100	+0.381%	447,027	-3.053%
2026-07-21	48.8900	50.2300	48.8900	49.9200	+2.674%	509,991	-2.684%
2026-07-20	49.0600	49.9299	48.2300	48.6200	-0.978%	416,494	-0.082%
2026-07-17	50.1200	50.9099	48.3000	49.1000	-2.172%	542,037	-1.059%
2026-07-16	48.1600	50.5750	48.1600	50.1900	+3.442%	610,731	-3.208%
2026-07-15	49.5900	50.1550	48.4050	48.5200	-2.059%	515,845	+0.124%
2026-07-14	49.8000	50.4600	48.6400	49.5400	+1.143%	730,277	-1.938%
2026-07-13	48.9000	49.7400	48.0515	48.9800	+0.225%	454,024	-0.817%
2026-07-10	47.9300	49.3500	47.6400	48.8700	+1.940%	410,945	-0.593%
2026-07-09	46.0100	47.9500	46.0000	47.9400	+1.611%	461,633	+1.335%
2026-07-08	47.2100	48.0000	46.3600	47.1800	-0.148%	605,653	+2.967%
2026-07-07	46.6500	47.7300	46.3000	47.2500	+1.264%	424,170	+2.815%
2026-07-06	45.8900	46.9150	45.7900	46.6600	+2.392%	581,995	+4.115%
2026-07-02	46.8800	46.8800	45.0100	45.5700	-0.241%	508,918	+6.605%
2026-07-01	45.1800	47.0000	45.1800	45.6800	+0.022%	629,889	+6.349%
2026-06-30	45.5200	46.1800	45.2600	45.6700	-1.126%	782,651	+6.372%
2026-06-29	48.9500	48.9500	45.9100	46.1900	-5.984%	972,600	+5.174%
2026-06-26	50.5500	50.7700	48.4200	49.1300	-2.326%	1,786,843	-1.119%
2026-06-25	50.7000	51.9700	50.1000	50.3000	-1.719%	599,586	-3.419%
2026-06-24	51.1500	51.4800	50.0000	51.1800	-0.583%	801,386	-5.080%
2026-06-23	50.9700	51.9300	50.5100	51.4800	+0.902%	502,504	-5.633%
2026-06-22	51.7000	53.5600	50.9300	51.0200	-1.334%	765,765	-4.782%
2026-06-18	50.0000	51.8550	49.3900	51.7100	+4.149%	1,646,884	-6.053%
2026-06-17	48.9900	49.6700	48.7150	49.6500	+0.283%	572,860	-2.155%
2026-06-16	50.9100	51.0200	49.1800	49.5100	-1.629%	541,774	-1.878%
2026-06-15	50.5000	50.5000	48.9450	50.3300	-0.119%	553,507	-3.477%
2026-06-12	49.8500	51.1100	49.8500	50.3900	+1.063%	397,395	-3.592%
2026-06-11	51.0000	51.0950	49.4400	49.8600	-1.443%	710,887	-2.567%
2026-06-10	46.3300	51.3550	46.0750	50.5900	+9.195%	1,071,476	-3.973%
2026-06-09	41.9300	46.9050	40.4000	46.3300	-10.283%	2,821,128	+4.856%
2026-06-08	55.5500	57.0200	51.0500	51.6400	-6.988%	1,186,955	-5.926%
2026-06-05	53.5000	55.8700	53.1784	55.5200	+4.814%	827,551	-12.500%
2026-06-04	52.1200	53.3500	51.6500	52.9700	+1.709%	503,554	-8.288%
2026-06-03	51.5100	52.4800	50.7350	52.0800	-0.440%	530,718	-6.720%
2026-06-02	51.9300	52.8600	51.6500	52.3100	+0.442%	424,051	-7.131%
2026-06-01	50.9800	52.1400	50.0300	52.0800	+1.422%	543,314	-6.720%
2026-05-29	52.3500	52.7600	50.6650	51.3500	-2.116%	651,431	-5.394%
2026-05-28	51.7900	52.8600	51.0100	52.4600	+1.001%	508,059	-7.396%
2026-05-27	49.9800	52.0400	49.6300	51.9400	+4.193%	404,387	-6.469%
2026-05-26	49.9900	50.3774	48.9500	49.8500	+1.095%	431,340	-2.548%
2026-05-22	49.8200	50.3200	49.0000	49.3100	-1.182%	377,476	-1.480%
2026-05-21	49.3500	50.6200	48.1663	49.9000	-0.953%	474,045	-2.645%
2026-05-20	50.5000	51.0900	49.7700	50.3800	+0.219%	425,825	-3.573%
2026-05-19	50.4000	51.8450	50.1600	50.2700	-0.985%	428,626	-3.362%
2026-05-18	50.9600	51.4416	50.3516	50.7700	+0.395%	472,188	-4.314%
2026-05-15	51.5300	51.6800	50.4200	50.5700	-2.110%	446,327	-3.935%
2026-05-14	52.3700	52.8200	51.1900	51.6600	-0.883%	483,727	-5.962%
2026-05-13	51.2100	52.3345	50.2701	52.1200	+1.936%	557,839	-6.792%
2026-05-12	52.1300	52.7700	50.7500	51.1300	-2.181%	1,022,038	-4.987%
2026-05-11	52.8300	53.1800	51.9700	52.2700	-0.096%	621,003	-7.059%
2026-05-08	50.4800	52.4900	50.4800	52.3200	+4.452%	528,964	-7.148%
2026-05-07	51.2800	51.9450	49.1600	50.0900	-3.320%	753,103	-3.015%
2026-05-06	52.0000	52.6800	51.5050	51.8100	+0.955%	541,136	-6.234%
2026-05-05	50.6200	52.0000	50.2501	51.3200	+2.028%	457,689	-5.339%
2026-05-04	51.0400	51.6800	50.1100	50.3000	-1.835%	683,925	-3.419%
2026-05-01	50.2200	51.7400	50.1350	51.2400	+2.439%	773,591	-5.191%
2026-04-30	49.1800	50.1825	49.0100	50.0200	+2.249%	630,691	-2.879%
2026-04-29	47.8000	49.0650	47.8000	48.9200	+1.789%	531,513	-0.695%
2026-04-28	48.2600	48.7600	47.5000	48.0600	-0.125%	400,237	+1.082%
2026-04-27	48.2400	48.9262	47.5900	48.1200	-0.062%	498,060	+0.956%
2026-04-24	47.5300	48.2350	46.5000	48.1500	+1.134%	368,466	+0.893%
2026-04-23	47.8300	48.5000	47.3300	47.6100	+0.168%	492,704	+2.037%
2026-04-22	47.3000	48.1000	46.9400	47.5300	+1.257%	564,494	+2.209%
2026-04-21	48.5600	48.8000	46.5500	46.9400	-3.336%	820,090	+3.494%
2026-04-20	48.9900	49.8375	48.5600	48.5600	-0.695%	638,128	+0.041%
2026-04-17	47.2400	49.0900	47.2000	48.9000	+4.043%	597,417	-0.654%
2026-04-16	46.7000	47.1250	46.1501	47.0000	+0.064%	461,781	+3.362%
2026-04-15	47.3400	48.0200	46.8000	46.9700	-0.991%	575,907	+3.428%
2026-04-14	47.0500	48.1297	46.5800	47.4400	+0.872%	524,767	+2.403%
2026-04-13	46.0700	47.0600	45.6400	47.0300	+1.665%	561,088	+3.296%
2026-04-10	47.3800	47.5400	46.0700	46.2600	-2.467%	604,245	+5.015%
2026-04-09	46.2400	47.5000	45.6632	47.4300	+1.825%	535,431	+2.425%
2026-04-08	44.3500	46.6500	44.3500	46.5800	+5.984%	812,538	+4.294%
2026-04-07	44.7900	45.0014	43.0750	43.9500	-3.130%	696,296	+10.535%
2026-04-06	44.6800	45.4250	44.3500	45.3700	+1.182%	398,732	+7.075%
2026-04-02	44.7400	45.0150	43.9000	44.8400	+0.045%	596,449	+8.341%
2026-04-01	45.0800	45.9700	44.0000	44.8200	-0.533%	959,936	+8.389%
2026-03-31	44.8500	45.1550	44.0800	45.0600	+0.986%	754,319	+7.812%
2026-03-30	46.0700	46.0700	44.3800	44.6200	-2.852%	743,583	+8.875%
2026-03-27	45.1700	46.0000	44.3600	45.9300	+1.795%	1,124,196	+5.770%
2026-03-26	44.8300	47.5850	44.4600	45.1200	+3.581%	1,587,219	+7.668%
2026-03-25	42.0000	44.4500	41.8600	43.5600	+5.574%	954,072	+11.524%
2026-03-24	39.9100	41.7500	39.9100	41.2600	+3.564%	708,765	+17.741%
2026-03-23	39.4600	40.2600	39.4600	39.8400	+2.760%	501,054	+21.938%
2026-03-20	39.4600	39.6700	38.7600	38.7700	-1.873%	2,086,138	+25.303%
2026-03-19	39.1100	39.9800	38.7150	39.5100	+0.534%	622,179	+22.956%
2026-03-18	40.0300	40.2600	39.2600	39.3000	-2.166%	729,348	+23.613%
2026-03-17	41.4600	41.7050	40.1100	40.1700	-3.181%	736,902	+20.936%
2026-03-16	42.1700	42.6500	41.3750	41.4900	-0.408%	874,663	+17.088%
2026-03-13	40.4900	41.8450	40.3750	41.6600	+3.272%	782,202	+16.611%
2026-03-12	40.1200	41.0900	39.5300	40.3400	-1.030%	933,530	+20.426%
2026-03-11	38.0000	41.6100	37.5901	40.7600	+8.174%	1,409,640	+19.185%
2026-03-10	39.0600	39.6200	34.8401	37.6800	-2.987%	1,880,983	+28.928%
2026-03-09	36.0300	39.1100	35.1405	38.8400	+6.498%	1,623,240	+25.077%
2026-03-06	36.9100	37.0850	36.3300	36.4700	-3.595%	435,982	+33.205%
2026-03-05	37.7000	38.1300	37.3700	37.8300	-1.382%	456,270	+28.417%
2026-03-04	38.4500	38.7622	37.7100	38.3600	+1.107%	492,336	+26.642%
2026-03-03	37.8100	38.2250	36.5300	37.9400	-1.761%	497,366	+28.044%
2026-03-02	37.8600	38.8600	37.1600	38.6200	+1.073%	660,350	+25.790%
2026-02-27	38.7700	39.1900	37.9100	38.2100	-2.376%	761,656	+27.139%
2026-02-26	39.2000	39.9900	38.7000	39.1400	+0.798%	520,901	+24.119%
2026-02-25	38.4900	38.9400	37.4100	38.8300	+0.805%	702,948	+25.109%
2026-02-24	38.4000	38.7050	38.1500	38.5200	+0.732%	445,793	+26.116%
2026-02-23	38.7200	39.0000	37.5850	38.2400	-1.291%	531,677	+27.040%
2026-02-20	38.8100	38.9700	37.7500	38.7400	+0.155%	643,286	+25.400%
2026-02-19	38.9400	39.3000	38.3700	38.6800	-1.226%	440,402	+25.595%
2026-02-18	39.2300	40.0675	38.7100	39.1600	-0.458%	509,653	+24.055%
2026-02-17	40.6600	41.4299	39.2000	39.3400	-2.382%	657,711	+23.488%
2026-02-13	41.3000	41.9000	40.0400	40.3000	-2.421%	832,580	+20.546%
2026-02-12	40.4600	41.3600	39.8400	41.3000	+3.018%	816,267	+17.627%
2026-02-11	39.1500	40.1700	38.3700	40.0900	+3.378%	591,178	+21.177%
2026-02-10	39.1700	39.8300	38.7400	38.7800	-1.748%	386,564	+25.271%
2026-02-09	40.9000	41.0100	39.4400	39.4700	-2.998%	591,688	+23.081%
2026-02-06	40.0000	40.9700	39.8600	40.6900	+2.494%	742,656	+19.391%
2026-02-05	39.0900	40.2500	38.9201	39.7000	+2.531%	1,092,531	+22.368%
2026-02-04	39.5000	39.7900	38.2300	38.7200	-1.601%	607,173	+25.465%
2026-02-03	38.3000	39.4900	38.2650	39.3500	+2.634%	657,851	+23.456%
2026-02-02	37.2000	38.4099	36.9550	38.3400	+2.981%	629,628	+26.708%
2026-01-30	37.3300	37.4100	36.4450	37.2300	-0.134%	565,697	+30.486%
2026-01-29	37.7600	37.7600	36.5350	37.2800	-0.348%	625,492	+30.311%
2026-01-28	39.0700	39.3800	37.0400	37.4100	-4.249%	1,072,612	+29.858%
2026-01-27	36.3900	39.2600	36.3600	39.0700	+7.809%	914,003	+24.341%
2026-01-26	35.3000	36.6700	35.3000	36.2400	+2.925%	821,810	+34.051%
2026-01-23	34.1100	35.2700	34.1000	35.2100	+2.713%	675,601	+37.972%
2026-01-22	34.5000	35.0000	34.0200	34.2800	-0.291%	581,967	+41.715%
2026-01-21	34.0600	34.9500	33.3600	34.3800	+1.118%	805,547	+41.303%
2026-01-20	34.7000	34.7000	33.6100	34.0000	-2.940%	707,772	+42.882%
2026-01-16	35.2500	35.2500	34.2100	35.0300	-0.539%	689,894	+38.681%
2026-01-15	34.7400	35.2450	34.4600	35.2200	+1.499%	740,915	+37.933%
2026-01-14	33.8300	34.8300	33.7800	34.7000	+2.724%	583,886	+40.000%
2026-01-13	33.7100	34.0900	33.3700	33.7800	+0.119%	722,452	+43.813%
2026-01-12	32.5200	34.0700	32.1700	33.7400	+3.752%	999,642	+43.983%
2026-01-09	33.0200	33.3900	32.0600	32.5200	-1.455%	791,796	+49.385%
2026-01-08	32.6800	33.4650	32.3400	33.0000	-0.901%	1,133,892	+47.212%
2026-01-07	34.0000	34.1100	33.1600	33.3000	-1.683%	918,082	+45.886%
2026-01-06	34.9900	34.9900	32.9700	33.8700	+1.803%	1,114,326	+43.431%
2026-01-05	33.0500	33.8150	32.3000	33.2700	-0.449%	1,097,177	+46.017%
2026-01-02	33.5900	34.2550	33.3900	33.4200	-0.743%	1,263,133	+45.362%
2025-12-31	33.5200	34.1400	33.2651	33.6700	+0.477%	878,932	+44.283%
2025-12-30	33.7200	33.9800	33.3150	33.5100	-0.623%	696,582	+44.972%
2025-12-29	33.3900	33.8300	32.8200	33.7200	+0.928%	845,782	+44.069%
2025-12-26	33.8400	34.2800	33.4100	33.4100	-1.154%	565,343	+45.406%
2025-12-24	33.6000	33.9500	33.2500	33.8000	-0.588%	358,377	+43.728%
2025-12-23	34.6100	35.0100	33.7400	34.0000	-1.961%	868,410	+42.882%
2025-12-22	33.5000	34.9600	33.5000	34.6800	+3.245%	1,408,830	+40.081%
2025-12-19	32.6500	33.7000	32.5100	33.5900	+1.880%	1,670,527	+44.626%
2025-12-18	33.3200	33.5400	32.8400	32.9700	-0.483%	803,505	+47.346%
2025-12-17	32.8500	33.9200	32.8500	33.1300	+0.822%	710,975	+46.634%
2025-12-16	32.8600	33.0900	32.4300	32.8600	+1.232%	791,451	+47.839%
2025-12-15	32.6000	33.1799	32.3350	32.4600	-1.067%	782,372	+49.661%
2025-12-12	32.5900	33.2300	32.0550	32.8100	+0.923%	887,873	+48.065%
2025-12-11	31.1800	33.0000	31.1800	32.5100	+3.469%	1,276,237	+49.431%
2025-12-10	34.4000	34.8200	30.9100	31.4200	-8.848%	1,811,105	+54.615%
2025-12-09	34.5400	35.1100	34.3800	34.4700	-0.577%	667,031	+40.934%
2025-12-08	34.0000	34.7600	33.6000	34.6700	+1.642%	1,189,868	+40.121%
2025-12-05	34.1100	34.2850	33.5750	34.1100	0.000%	941,948	+42.422%
2025-12-04	33.3300	34.3000	32.7800	34.1100	+2.371%	1,414,997	+42.422%
2025-12-03	35.3600	35.5988	32.3000	33.3200	-7.316%	1,862,823	+45.798%
2025-12-02	38.2700	38.7000	35.5100	35.9500	+4.627%	2,181,115	+35.132%
2025-12-01	37.1000	37.2800	34.2500	34.3600	-7.907%	2,067,222	+41.385%
2025-11-28	37.5400	37.6600	36.9200	37.3100	-0.850%	506,818	+30.206%
2025-11-26	37.1700	38.1150	37.1700	37.6300	+1.511%	1,055,594	+29.099%
2025-11-25	35.4300	37.0950	35.4300	37.0700	+4.276%	882,207	+31.049%
2025-11-24	34.9700	36.1250	34.9700	35.5500	+1.571%	985,246	+36.653%
2025-11-21	35.1500	35.5725	34.5100	35.0000	+0.459%	1,030,442	+38.800%
2025-11-20	36.0400	36.5100	34.8000	34.8400	-1.554%	802,162	+39.437%
2025-11-19	35.7500	36.0000	35.0800	35.3900	-0.338%	672,561	+37.270%
2025-11-18	34.4600	35.9450	34.2600	35.5100	+1.197%	1,177,945	+36.807%
2025-11-17	38.2500	38.2500	34.9700	35.0900	-9.164%	1,414,578	+38.444%
2025-11-14	38.1500	38.9100	38.0204	38.6300	+0.026%	536,769	+25.757%
2025-11-13	40.0400	40.0450	38.3400	38.6200	-3.474%	536,596	+25.790%
2025-11-12	39.6000	40.4900	39.6000	40.0100	+1.163%	920,247	+21.420%
2025-11-11	39.6500	40.3999	39.4600	39.5500	0.000%	820,840	+22.832%
2025-11-10	39.0400	40.7000	38.8724	39.5500	+2.834%	1,185,514	+22.832%
2025-11-07	37.3400	38.7500	36.9201	38.4600	+3.221%	629,113	+26.313%
2025-11-06	36.8700	37.6950	36.5100	37.2600	+0.921%	735,244	+30.381%
2025-11-05	36.7600	37.3400	36.4200	36.9200	+0.490%	721,165	+31.582%
2025-11-04	36.9300	37.5200	36.2850	36.7400	-1.660%	753,176	+32.226%
2025-11-03	37.4300	38.1320	36.1800	37.3600	-0.770%	986,823	+30.032%
2025-10-31	37.9200	38.2700	37.4000	37.6500	-1.259%	795,514	+29.031%
2025-10-30	38.0400	38.6200	37.8700	38.1300	-0.418%	835,880	+27.406%
2025-10-29	38.5300	39.1250	37.8800	38.2900	-1.238%	648,297	+26.874%
2025-10-28	38.5500	39.1200	37.8500	38.7700	-0.488%	525,639	+25.303%
2025-10-27	39.8000	40.0000	38.7800	38.9600	-1.467%	549,633	+24.692%
2025-10-24	39.9900	40.4800	39.5200	39.5400	-0.778%	744,107	+22.863%
2025-10-23	40.2800	40.3600	39.3600	39.8500	-1.288%	587,583	+21.907%
2025-10-22	40.1000	40.4000	39.4000	40.3700	+0.398%	867,638	+20.337%
2025-10-21	41.2800	41.3000	40.1800	40.2100	-2.639%	688,896	+20.816%
2025-10-20	42.1100	42.3670	40.8000	41.3000	-1.807%	697,560	+17.627%
2025-10-17	42.3100	42.4800	41.5100	42.0600	+0.167%	705,983	+15.502%
2025-10-16	43.0500	43.2930	41.7500	41.9900	-2.440%	615,663	+15.694%
2025-10-15	42.6500	43.1900	42.3100	43.0400	+2.403%	767,771	+12.872%
2025-10-14	41.1500	42.4300	41.0850	42.0300	+1.669%	870,675	+15.584%
2025-10-13	41.5500	42.3350	41.0600	41.3400	+0.340%	674,839	+17.513%
2025-10-10	42.7700	42.7700	41.0300	41.2000	-3.013%	932,027	+17.913%
2025-10-09	42.5700	42.9600	41.9200	42.4800	-0.071%	1,009,137	+14.360%
2025-10-08	42.4200	42.8400	41.8701	42.5100	+0.998%	1,081,247	+14.279%
2025-10-07	41.2000	42.1000	40.1350	42.0900	+1.740%	1,697,128	+15.419%
2025-10-06	40.7100	41.9000	40.5300	41.3700	+2.073%	1,443,561	+17.428%
2025-10-03	40.0400	41.1900	39.9400	40.5300	+1.224%	1,872,093	+19.862%
2025-10-02	38.9000	40.2750	38.8600	40.0400	+1.290%	1,784,343	+21.329%
2025-10-01	38.4200	39.6900	37.8350	39.5300	+5.077%	3,002,224	+22.894%
2025-09-30	33.8000	38.0600	33.7800	37.6200	+18.451%	4,021,936	+29.133%
2025-09-29	31.7300	31.9100	30.5661	31.7600	+0.443%	1,395,452	+52.960%
2025-09-26	30.1200	31.6700	30.0200	31.6200	+4.737%	989,238	+53.637%
2025-09-25	30.3100	30.9000	29.5350	30.1900	+3.532%	1,287,118	+60.914%
2025-09-24	29.6700	29.7900	29.1500	29.1600	-1.119%	723,397	+66.598%
2025-09-23	28.9500	29.6200	28.7140	29.4900	+2.148%	853,712	+64.734%
2025-09-22	29.5300	29.6700	28.7900	28.8700	-3.023%	1,044,632	+68.272%
2025-09-19	30.8900	31.0090	29.6400	29.7700	-3.376%	2,441,392	+63.184%
2025-09-18	30.4800	30.9500	30.2200	30.8100	+1.449%	1,522,361	+57.676%
2025-09-17	29.2800	30.5000	28.8100	30.3700	+4.400%	1,834,500	+59.960%
2025-09-16	28.2400	29.2400	28.0101	29.0900	+3.893%	1,116,907	+66.999%
2025-09-15	29.0200	29.2000	27.9700	28.0000	-4.044%	748,368	+73.500%
2025-09-12	29.5200	29.6200	29.1800	29.1800	-1.552%	584,866	+66.484%
2025-09-11	28.4800	29.8100	28.4000	29.6400	+4.256%	918,080	+63.900%
2025-09-10	28.5700	28.8450	28.2700	28.4300	-0.803%	829,493	+70.876%
2025-09-09	28.7900	28.9027	28.0300	28.6600	-0.452%	617,870	+69.505%
2025-09-08	28.8800	29.1500	28.2132	28.7900	-0.553%	1,080,550	+68.739%
2025-09-05	29.0000	29.3000	28.4750	28.9500	+0.138%	719,244	+67.807%
2025-09-04	28.4500	28.9800	28.1300	28.9100	+2.809%	1,007,078	+68.039%
2025-09-03	27.9500	28.5600	27.9150	28.1200	-0.142%	784,110	+72.760%
2025-09-02	27.9800	28.3243	27.6299	28.1600	-0.424%	719,527	+72.514%
2025-08-29	28.1000	28.3000	27.6600	28.2800	+1.289%	800,438	+71.782%
2025-08-28	27.5600	28.0000	27.2100	27.9200	+1.453%	791,990	+73.997%
2025-08-27	27.6000	28.1000	27.3440	27.5200	-1.433%	771,690	+76.526%
2025-08-26	27.5500	28.1200	27.3700	27.9200	+1.675%	1,217,089	+73.997%
2025-08-25	27.0400	27.8300	26.9500	27.4600	+0.182%	804,793	+76.912%
2025-08-22	26.9100	27.5000	26.7600	27.4100	+1.631%	653,695	+77.235%
2025-08-21	27.0500	27.1200	26.4400	26.9700	-1.173%	713,441	+80.126%
2025-08-20	26.8100	27.3850	26.6500	27.2900	+1.981%	742,273	+78.014%
2025-08-19	26.8500	26.9900	26.5508	26.7600	+0.488%	480,240	+81.540%
2025-08-18	26.2700	26.7000	25.9700	26.6300	+0.566%	721,537	+82.426%
2025-08-15	26.5200	26.6800	26.0300	26.4800	+0.227%	838,804	+83.459%
2025-08-14	26.8000	26.9900	26.0200	26.4200	-3.612%	714,992	+83.876%
2025-08-13	26.4600	27.7600	26.4476	27.4100	+2.429%	811,659	+77.235%
2025-08-12	25.3800	26.8700	25.1450	26.7600	+6.826%	694,574	+81.540%
2025-08-11	26.0400	26.2200	24.8765	25.0500	-4.060%	998,464	+93.932%
2025-08-08	26.6600	26.8258	25.9700	26.1100	-1.768%	470,386	+86.059%
2025-08-07	27.5200	27.6800	26.3500	26.5800	-3.345%	785,965	+82.769%
2025-08-06	26.8000	27.8100	26.7100	27.5000	+3.852%	935,446	+76.655%
2025-08-05	26.1600	26.5400	25.5500	26.4800	+0.417%	1,159,825	+83.459%
2025-08-04	27.1100	27.3300	25.8700	26.3700	-2.369%	763,059	+84.224%
2025-08-01	27.2500	27.3500	26.4800	27.0100	-2.279%	962,689	+79.859%
2025-07-31	27.7200	27.7200	27.0700	27.6400	-0.896%	752,964	+75.760%
2025-07-30	27.5800	28.4400	27.5800	27.8900	+0.832%	904,693	+74.184%
2025-07-29	28.4000	28.4000	27.4950	27.6600	-2.708%	898,053	+75.633%
2025-07-28	28.1900	28.7400	27.9550	28.4300	+0.780%	1,370,640	+70.876%
2025-07-25	27.8600	28.4000	27.4200	28.2100	+2.507%	1,405,617	+72.208%
2025-07-24	27.8400	27.8800	27.2200	27.5200	-1.362%	898,099	+76.526%
2025-07-23	27.7800	27.9500	27.4800	27.9000	+1.788%	961,607	+74.122%
2025-07-22	27.2000	28.3900	27.0000	27.4100	+3.629%	1,534,378	+77.235%
2025-07-21	27.4000	27.9936	26.3800	26.4500	-3.043%	1,116,201	+83.667%
2025-07-18	27.6400	27.6800	26.8510	27.2800	-0.329%	1,181,747	+78.079%
2025-07-17	26.6500	27.6000	26.5500	27.3700	+4.227%	1,901,255	+77.494%
2025-07-16	25.3900	26.3700	24.2000	26.2600	+12.270%	3,009,087	+84.996%
2025-07-15	23.8500	24.5600	23.3601	23.3900	-1.557%	1,348,179	+107.696%
2025-07-14	23.9200	24.1600	23.6000	23.7600	-0.210%	801,790	+104.461%
2025-07-11	23.8900	24.1540	23.3900	23.8100	-0.335%	848,724	+104.032%
2025-07-10	23.0600	24.1500	22.8500	23.8900	+3.689%	1,263,091	+103.349%
2025-07-09	22.7100	23.0700	22.1200	23.0400	+1.857%	1,084,671	+110.851%
2025-07-08	22.9200	23.0200	22.4700	22.6200	-1.780%	1,065,024	+114.766%
2025-07-07	23.1600	23.6816	22.8500	23.0300	-0.989%	1,159,674	+110.942%
2025-07-03	23.2200	23.3900	22.9300	23.2600	+0.955%	474,210	+108.856%
2025-07-02	22.8000	23.1000	22.4500	23.0400	+0.699%	996,912	+110.851%
2025-07-01	23.0200	23.5500	22.5500	22.8800	-1.845%	1,211,742	+112.325%
2025-06-30	22.5800	23.8000	22.4281	23.3100	+2.372%	2,023,441	+108.408%
2025-06-27	23.2100	23.4200	22.5100	22.7700	+6.006%	2,008,180	+113.351%
2025-06-26	21.6500	21.7800	21.2800	21.4800	-0.877%	856,707	+126.164%
2025-06-25	21.9000	22.0600	21.4200	21.6700	0.000%	946,352	+124.181%
2025-06-24	22.3900	22.4900	21.6000	21.6700	-3.560%	1,381,048	+124.181%
2025-06-23	21.3900	22.5100	21.2700	22.4700	+5.049%	1,152,074	+116.199%
2025-06-20	21.5400	22.1700	21.3900	21.3900	-0.419%	3,062,269	+127.115%
2025-06-18	21.5600	21.9700	21.2700	21.4800	-0.463%	1,124,465	+126.164%
2025-06-17	21.8500	22.4375	21.5400	21.5800	-2.661%	1,447,243	+125.116%
2025-06-16	21.6100	22.6200	21.5900	22.1700	+4.085%	2,067,942	+119.125%
2025-06-13	21.1100	22.0900	20.8000	21.3000	-1.252%	1,771,380	+128.075%
2025-06-12	21.4600	21.8850	20.7800	21.5700	-2.531%	2,469,065	+125.220%
2025-06-11	23.1500	23.4600	21.7601	22.1300	-5.021%	2,847,456	+119.521%
2025-06-10	25.1100	26.7500	22.9600	23.3000	-10.177%	3,191,036	+108.498%
2025-06-09	27.5100	27.5100	25.2626	25.9400	-6.892%	1,811,336	+87.278%
2025-06-06	27.7700	27.9900	27.4800	27.8600	+1.753%	559,536	+74.372%
2025-06-05	27.6300	27.9850	27.3200	27.3800	-1.155%	514,712	+77.429%
2025-06-04	28.4900	28.7799	27.2700	27.7000	-3.819%	999,146	+75.379%
2025-06-03	31.4900	31.6050	28.5700	28.8000	-8.716%	1,378,920	+68.681%
2025-06-02	30.5000	31.8300	30.5000	31.5500	+3.206%	771,824	+53.978%
2025-05-30	30.6500	31.3550	30.3501	30.5700	-1.068%	918,714	+58.914%
2025-05-29	30.6000	30.9300	29.9811	30.9000	+1.578%	487,116	+57.217%
2025-05-28	30.4900	30.7000	30.2000	30.4200	-0.131%	382,222	+59.698%
2025-05-27	29.6500	30.4900	29.5000	30.4600	+3.817%	446,472	+59.488%
2025-05-23	29.0000	29.4100	28.9000	29.3400	-0.306%	394,757	+65.576%
2025-05-22	29.5100	29.8950	29.0300	29.4300	-0.641%	439,783	+65.070%
2025-05-21	30.2000	30.7200	29.3400	29.6200	-4.142%	495,426	+64.011%
2025-05-20	30.4900	31.4050	30.3700	30.9000	+1.779%	531,703	+57.217%
2025-05-19	31.0000	31.1100	30.0000	30.3600	-2.473%	870,929	+60.013%
2025-05-16	30.6900	31.3100	30.4000	31.1300	+1.832%	1,091,214	+56.055%
2025-05-15	28.4100	31.1100	28.1500	30.5700	+7.603%	1,734,696	+58.914%
2025-05-14	28.3600	28.6800	27.9500	28.4100	-0.246%	386,004	+70.996%
2025-05-13	28.3700	28.9050	28.3700	28.4800	+0.850%	696,147	+70.576%
2025-05-12	28.4000	28.6300	27.6850	28.2400	+2.282%	482,246	+72.025%
2025-05-09	27.2500	27.7100	26.8900	27.6100	+1.321%	426,621	+75.951%
2025-05-08	27.0000	27.5900	26.7600	27.2500	+2.791%	591,446	+78.275%
2025-05-07	26.7700	26.9400	26.2500	26.5100	-0.786%	985,649	+83.252%
2025-05-06	25.9700	26.7700	25.6950	26.7200	+1.520%	521,979	+81.811%
2025-05-05	26.4900	26.7800	26.2800	26.3200	-1.828%	345,661	+84.574%
2025-05-02	27.1300	27.6000	26.7300	26.8100	-0.483%	406,253	+81.201%
2025-05-01	26.8000	27.3600	26.2100	26.9400	+0.861%	539,878	+80.327%
2025-04-30	25.9700	26.9100	25.5800	26.7100	+1.791%	490,381	+81.879%
2025-04-29	25.6900	26.3650	25.5526	26.2400	+1.157%	350,710	+85.137%
2025-04-28	26.0900	26.4750	25.5700	25.9400	-1.030%	577,428	+87.278%
2025-04-25	25.5300	26.2600	25.3500	26.2100	+1.668%	493,626	+85.349%
2025-04-24	25.6800	25.9900	25.4900	25.7800	+0.194%	617,469	+88.441%
2025-04-23	26.3100	26.6200	25.5300	25.7300	-0.155%	488,817	+88.807%
2025-04-22	24.9300	26.1800	24.6400	25.7700	+5.356%	624,746	+88.514%
2025-04-21	24.4800	24.8400	23.8200	24.4600	-0.811%	599,279	+98.610%
2025-04-17	24.3200	24.7100	24.1100	24.6600	+1.775%	698,956	+96.999%
2025-04-16	23.8400	24.4200	23.8365	24.2300	+0.748%	520,051	+100.495%
2025-04-15	24.5000	24.9800	24.0200	24.0500	-2.394%	366,192	+101.996%
2025-04-14	24.7200	24.9200	24.2700	24.6400	+1.776%	403,386	+97.159%
2025-04-11	23.9200	24.5800	23.4700	24.2100	+2.023%	564,273	+100.661%
2025-04-10	24.7800	25.0000	23.4800	23.7300	-5.759%	898,671	+104.720%
2025-04-09	23.4300	25.5736	22.6400	25.1800	+6.559%	1,206,253	+92.931%
2025-04-08	25.3100	25.3100	23.1800	23.6300	-2.877%	1,006,606	+105.586%
2025-04-07	23.4600	24.9000	23.1970	24.3300	-1.057%	1,786,882	+99.671%
2025-04-04	25.0000	25.5200	23.9601	24.5900	-6.395%	830,891	+97.560%
2025-04-03	26.8800	27.6800	26.0300	26.2700	-6.379%	578,174	+84.926%
2025-04-02	27.3000	28.4200	27.0700	28.0600	+1.520%	620,615	+73.129%
2025-04-01	27.2000	27.8500	26.8500	27.6400	+0.913%	765,927	+75.760%
2025-03-31	26.3500	27.4200	26.0100	27.3900	+2.584%	857,897	+77.364%
2025-03-28	26.8600	26.9900	26.0000	26.7000	-1.001%	588,839	+81.948%
2025-03-27	27.5700	27.5700	26.6900	26.9700	-1.533%	583,846	+80.126%
2025-03-26	26.9800	27.6900	26.7700	27.3900	+1.369%	475,252	+77.364%
2025-03-25	27.3600	27.5846	26.9000	27.0200	-1.566%	919,620	+79.793%
2025-03-24	26.6800	27.4800	26.4100	27.4500	+4.811%	611,352	+76.976%
2025-03-21	25.6400	26.2000	25.3600	26.1900	+0.460%	1,304,467	+85.491%
2025-03-20	26.2500	26.3200	25.6500	26.0700	-1.250%	531,473	+86.344%
2025-03-19	25.8200	26.6100	25.4500	26.4000	+0.995%	580,472	+84.015%
2025-03-18	26.0500	26.3500	25.4300	26.1400	-1.321%	534,692	+85.845%
2025-03-17	26.1600	27.0400	25.9550	26.4900	-0.898%	664,768	+83.390%
2025-03-14	26.6800	26.8850	26.1600	26.7300	+0.527%	569,927	+81.743%
2025-03-13	27.4200	27.6500	25.2700	26.5900	-3.027%	963,788	+82.700%
2025-03-12	25.3900	27.7700	25.1300	27.4200	+11.600%	1,387,172	+77.170%
2025-03-11	25.7000	26.9900	23.5650	24.5700	-4.878%	1,632,629	+97.721%
2025-03-10	25.9600	26.6900	25.1900	25.8300	-4.013%	1,450,325	+88.076%
2025-03-07	26.8500	27.4300	26.4300	26.9100	-1.717%	894,343	+80.528%
2025-03-06	27.5100	28.4100	27.3000	27.3800	-2.179%	571,825	+77.429%
2025-03-05	28.4000	28.6050	27.6400	27.9900	-1.651%	629,021	+73.562%
2025-03-04	28.4500	29.2300	27.4600	28.4600	-2.132%	1,110,402	+70.696%
2025-03-03	31.6400	32.0700	29.0000	29.0800	-8.525%	1,038,511	+67.056%
2025-02-28	31.4800	31.9400	31.1600	31.7900	+0.601%	684,806	+52.815%
2025-02-27	32.3800	32.9800	31.2500	31.6000	-2.589%	678,215	+53.734%
2025-02-26	32.3700	33.1113	31.7500	32.4400	-0.062%	463,440	+49.753%
2025-02-25	31.7800	32.8150	31.0950	32.4600	+3.442%	551,509	+49.661%
2025-02-24	31.6300	32.1800	30.8000	31.3800	-1.041%	620,243	+54.812%
2025-02-21	32.7100	33.0700	31.2500	31.7100	-1.827%	609,066	+53.201%
2025-02-20	31.6700	32.7100	30.9200	32.3000	+1.032%	711,668	+50.402%
2025-02-19	32.5700	33.1400	31.9000	31.9700	-2.620%	418,040	+51.955%
2025-02-18	34.0500	34.0500	32.5800	32.8300	-3.441%	651,016	+47.974%
2025-02-14	34.3200	34.7600	33.5100	34.0000	-1.077%	520,921	+42.882%
2025-02-13	32.1600	34.4364	31.8259	34.3700	+7.507%	1,009,045	+41.344%
2025-02-12	30.6700	32.0800	30.4200	31.9700	+3.129%	525,175	+51.955%
2025-02-11	30.1600	31.0500	29.9400	31.0000	+2.378%	309,619	+56.710%
2025-02-10	29.8600	30.3700	29.8500	30.2800	+1.645%	412,749	+60.436%
2025-02-07	30.7500	31.1150	29.6700	29.7900	-3.467%	430,820	+63.075%
2025-02-06	31.2100	31.4121	30.4900	30.8600	-0.226%	427,088	+57.421%
2025-02-05	30.1200	30.9700	29.9300	30.9300	+2.655%	540,885	+57.064%
2025-02-04	29.5000	30.5800	29.3200	30.1300	+1.825%	423,435	+61.235%
2025-02-03	29.0400	30.0100	28.0901	29.5900	-0.504%	627,156	+64.177%
2025-01-31	30.2900	30.5235	29.3450	29.7400	-2.364%	547,541	+63.349%

document.getElementById("xfRL6n").onerror = function(){this.style.display='none';}; .dark-mode .DVzRqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DVzRqL{ color: #333333; background-color: white; border: 2px solid #333333; }UNFIUnited Natural Foods Incstock NYSE

UNFI
United Natural Foods Inc
stock NYSE