5 DAY PERFORMANCE
+4.42%
1 MONTH PERFORMANCE
-12.11%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+84.26%
YEAR-TO-DATE PERFORMANCE
+2.89%
1 YEAR PERFORMANCE
+143.29%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.39 | $27.42 (8%) | $27.77 | $25.13 | 1.41 M | $1.59 B |
| 03/11/2025 | $25.70 | $24.57 (-4.4%) | $26.99 | $23.57 | 1.64 M | $1.48 B |
| 03/10/2025 | $25.96 | $25.83 (-0.5%) | $26.69 | $25.19 | 1.57 M | $1.55 B |
| 03/07/2025 | $26.85 | $26.91 (0.22%) | $27.43 | $26.43 | 947,300 | $1.62 B |
| 03/06/2025 | $27.51 | $27.38 (-0.47%) | $28.41 | $27.30 | 581,274 | $1.63 B |
| 03/05/2025 | $28.40 | $27.99 (-1.44%) | $28.61 | $27.64 | 744,700 | $1.67 B |
| 03/04/2025 | $28.45 | $28.46 (0.04%) | $29.23 | $27.46 | 1.14 M | $1.70 B |
| 03/03/2025 | $31.64 | $29.08 (-8.09%) | $32.07 | $29.00 | 1.04 M | $1.73 B |
| 02/28/2025 | $31.48 | $31.79 (0.98%) | $31.94 | $31.16 | 705,000 | $1.89 B |
| 02/27/2025 | $32.38 | $31.60 (-2.41%) | $32.98 | $31.25 | 809,017 | $1.88 B |
| 02/26/2025 | $32.37 | $32.44 (0.22%) | $33.11 | $31.75 | 470,500 | $1.93 B |
| 02/25/2025 | $31.78 | $32.46 (2.14%) | $32.82 | $31.10 | 564,100 | $1.93 B |
| 02/24/2025 | $31.63 | $31.38 (-0.79%) | $32.18 | $30.80 | 638,677 | $1.87 B |
| 02/21/2025 | $32.71 | $31.71 (-3.06%) | $33.07 | $31.25 | 618,860 | $1.89 B |
| 02/20/2025 | $31.67 | $32.30 (1.99%) | $32.71 | $30.92 | 800,057 | $1.93 B |
| 02/19/2025 | $32.57 | $31.97 (-1.84%) | $33.14 | $31.90 | 461,730 | $1.91 B |
| 02/18/2025 | $34.05 | $32.83 (-3.58%) | $34.05 | $32.58 | 662,111 | $1.96 B |
| 02/14/2025 | $34.32 | $34.00 (-0.93%) | $34.76 | $33.51 | 536,500 | $2.03 B |
| 02/13/2025 | $32.16 | $34.37 (6.87%) | $34.44 | $31.83 | 1.02 M | $2.05 B |
| 02/12/2025 | $30.67 | $31.97 (4.24%) | $32.08 | $30.42 | 531,093 | $1.91 B |
| 02/11/2025 | $30.16 | $31.00 (2.79%) | $31.05 | $29.94 | 322,600 | $1.85 B |
| 02/10/2025 | $29.86 | $30.28 (1.41%) | $30.37 | $29.85 | 433,101 | $1.80 B |
| 02/07/2025 | $30.75 | $29.79 (-3.12%) | $31.12 | $29.67 | 449,538 | $1.78 B |
| 02/06/2025 | $31.21 | $30.86 (-1.12%) | $31.41 | $30.49 | 439,251 | $1.84 B |
| 02/05/2025 | $30.12 | $30.93 (2.69%) | $30.97 | $29.93 | 548,640 | $1.84 B |
| 02/04/2025 | $29.50 | $30.13 (2.14%) | $30.58 | $29.32 | 444,904 | $1.80 B |
| 02/03/2025 | $29.04 | $29.59 (1.89%) | $30.01 | $28.09 | 660,100 | $1.76 B |
| 01/31/2025 | $30.29 | $29.74 (-1.82%) | $30.52 | $29.35 | 564,400 | $1.77 B |
| 01/30/2025 | $30.29 | $30.46 (0.56%) | $30.72 | $29.89 | 442,549 | $1.82 B |
| 01/29/2025 | $30.14 | $30.02 (-0.4%) | $30.44 | $29.38 | 599,920 | $1.79 B |
| 01/28/2025 | $29.18 | $30.33 (3.94%) | $30.60 | $29.01 | 804,800 | $1.81 B |
| 01/27/2025 | $29.28 | $29.18 (-0.34%) | $29.68 | $28.91 | 641,700 | $1.74 B |
| 01/24/2025 | $27.41 | $28.97 (5.69%) | $28.97 | $27.29 | 702,187 | $1.73 B |
| 01/23/2025 | $27.36 | $27.57 (0.77%) | $27.62 | $26.83 | 490,505 | $1.64 B |
| 01/22/2025 | $27.97 | $27.32 (-2.32%) | $28.20 | $27.08 | 586,754 | $1.63 B |
| 01/21/2025 | $28.60 | $28.24 (-1.26%) | $28.80 | $27.78 | 507,500 | $1.68 B |
| 01/17/2025 | $28.34 | $28.58 (0.85%) | $28.72 | $27.93 | 548,810 | $1.70 B |
| 01/16/2025 | $28.27 | $28.03 (-0.85%) | $28.35 | $27.51 | 501,233 | $1.67 B |
| 01/15/2025 | $28.75 | $28.25 (-1.74%) | $29.25 | $27.80 | 470,212 | $1.68 B |
| 01/14/2025 | $27.80 | $28.02 (0.79%) | $28.19 | $27.42 | 471,358 | $1.67 B |
| 01/13/2025 | $26.92 | $27.69 (2.86%) | $27.79 | $26.66 | 490,102 | $1.65 B |
| 01/10/2025 | $28.27 | $27.29 (-3.47%) | $28.29 | $27.25 | 445,008 | $1.63 B |
| 01/08/2025 | $28.40 | $28.85 (1.58%) | $28.94 | $27.61 | 457,267 | $1.72 B |
| 01/07/2025 | $28.36 | $28.65 (1.02%) | $28.82 | $27.82 | 607,940 | $1.71 B |
| 01/06/2025 | $28.52 | $28.10 (-1.47%) | $28.54 | $27.22 | 812,611 | $1.67 B |
| 01/03/2025 | $27.55 | $28.59 (3.77%) | $28.59 | $26.90 | 775,400 | $1.70 B |
| 01/02/2025 | $27.52 | $27.59 (0.25%) | $27.78 | $27.03 | 582,131 | $1.64 B |
| 12/31/2024 | $27.47 | $27.31 (-0.58%) | $27.91 | $27.00 | 788,500 | $1.63 B |
| 12/30/2024 | $26.85 | $27.20 (1.3%) | $27.52 | $26.43 | 547,478 | $1.62 B |
| 12/27/2024 | $26.99 | $26.91 (-0.3%) | $27.23 | $26.51 | 580,843 | $1.60 B |
| 12/26/2024 | $26.57 | $27.26 (2.6%) | $27.37 | $26.50 | 494,544 | $1.62 B |
| 12/24/2024 | $25.85 | $26.81 (3.71%) | $26.88 | $25.56 | 310,700 | $1.60 B |
| 12/23/2024 | $25.68 | $25.65 (-0.12%) | $26.19 | $25.55 | 651,800 | $1.53 B |
| 12/20/2024 | $26.01 | $25.88 (-0.5%) | $26.58 | $25.63 | 2.74 M | $1.54 B |
| 12/19/2024 | $26.55 | $26.21 (-1.28%) | $26.73 | $26.04 | 653,266 | $1.56 B |
| 12/18/2024 | $27.84 | $26.47 (-4.92%) | $28.28 | $26.18 | 800,245 | $1.58 B |
| 12/17/2024 | $27.66 | $28.14 (1.74%) | $28.27 | $27.40 | 822,300 | $1.68 B |
| 12/16/2024 | $27.87 | $27.92 (0.18%) | $28.19 | $27.23 | 895,632 | $1.66 B |
| 12/13/2024 | $28.49 | $28.49 (0%) | $28.55 | $27.69 | 830,849 | $1.70 B |
| 12/12/2024 | $28.08 | $28.46 (1.35%) | $28.96 | $28.01 | 711,328 | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
