5 DAY PERFORMANCE
+12.57%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+39.79%
6 MONTH PERFORMANCE
+45.26%
YEAR-TO-DATE PERFORMANCE
+48.19%
1 YEAR PERFORMANCE
+68.13%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.11 | $34.11 (0%) | $34.28 | $33.58 | 941.95 K | $2.07 B |
| 12/04/2025 | $33.33 | $34.11 (2.34%) | $34.30 | $32.78 | 1.41 M | $2.07 B |
| 12/03/2025 | $35.36 | $33.32 (-5.77%) | $35.60 | $32.30 | 1.86 M | $2.02 B |
| 12/02/2025 | $38.27 | $35.95 (-6.06%) | $38.70 | $35.51 | 2.18 M | $2.18 B |
| 12/01/2025 | $37.10 | $34.36 (-7.39%) | $37.28 | $34.25 | 2.07 M | $2.09 B |
| 11/28/2025 | $37.54 | $37.31 (-0.61%) | $37.66 | $36.92 | 506.82 K | $2.26 B |
| 11/26/2025 | $37.17 | $37.63 (1.24%) | $38.12 | $37.17 | 1.06 M | $2.28 B |
| 11/25/2025 | $35.43 | $37.07 (4.63%) | $37.10 | $35.43 | 882.21 K | $2.25 B |
| 11/24/2025 | $34.97 | $35.55 (1.66%) | $36.13 | $34.97 | 985.25 K | $2.15 B |
| 11/21/2025 | $35.15 | $35.00 (-0.43%) | $35.57 | $34.51 | 1.03 M | $2.12 B |
| 11/20/2025 | $36.04 | $34.84 (-3.33%) | $36.51 | $34.80 | 802.16 K | $2.11 B |
| 11/19/2025 | $35.75 | $35.39 (-1.01%) | $36.00 | $35.08 | 672.56 K | $2.14 B |
| 11/18/2025 | $34.46 | $35.51 (3.05%) | $35.95 | $34.26 | 1.18 M | $2.15 B |
| 11/17/2025 | $38.25 | $35.09 (-8.26%) | $38.25 | $34.97 | 1.41 M | $2.13 B |
| 11/14/2025 | $38.15 | $38.63 (1.26%) | $38.91 | $38.02 | 537.34 K | $2.34 B |
| 11/13/2025 | $40.04 | $38.62 (-3.55%) | $40.05 | $38.34 | 536.60 K | $2.34 B |
| 11/12/2025 | $39.60 | $40.01 (1.04%) | $40.49 | $39.60 | 920.25 K | $2.42 B |
| 11/11/2025 | $39.65 | $39.55 (-0.25%) | $40.40 | $39.46 | 820.84 K | $2.40 B |
| 11/10/2025 | $39.04 | $39.55 (1.31%) | $40.70 | $38.87 | 1.19 M | $2.40 B |
| 11/07/2025 | $37.34 | $38.46 (3%) | $38.75 | $36.92 | 629.11 K | $2.33 B |
| 11/06/2025 | $36.87 | $37.26 (1.06%) | $37.70 | $36.51 | 735.24 K | $2.26 B |
| 11/05/2025 | $36.76 | $36.92 (0.44%) | $37.34 | $36.42 | 721.17 K | $2.24 B |
| 11/04/2025 | $36.93 | $36.74 (-0.51%) | $37.52 | $36.28 | 753.18 K | $2.23 B |
| 11/03/2025 | $37.43 | $37.36 (-0.19%) | $38.13 | $36.18 | 986.82 K | $2.26 B |
| 10/31/2025 | $37.92 | $37.65 (-0.71%) | $38.27 | $37.40 | 795.51 K | $2.28 B |
| 10/30/2025 | $38.04 | $38.13 (0.24%) | $38.62 | $37.87 | 835.88 K | $2.31 B |
| 10/29/2025 | $38.53 | $38.29 (-0.62%) | $39.13 | $37.88 | 648.30 K | $2.32 B |
| 10/28/2025 | $38.55 | $38.77 (0.57%) | $39.12 | $37.85 | 525.64 K | $2.35 B |
| 10/27/2025 | $39.80 | $38.96 (-2.11%) | $40.00 | $38.78 | 549.63 K | $2.36 B |
| 10/24/2025 | $39.99 | $39.54 (-1.13%) | $40.48 | $39.52 | 744.11 K | $2.40 B |
| 10/23/2025 | $40.28 | $39.85 (-1.07%) | $40.36 | $39.36 | 587.60 K | $2.41 B |
| 10/22/2025 | $40.10 | $40.37 (0.67%) | $40.40 | $39.40 | 867.64 K | $2.45 B |
| 10/21/2025 | $41.28 | $40.21 (-2.59%) | $41.30 | $40.18 | 688.90 K | $2.44 B |
| 10/20/2025 | $42.11 | $41.30 (-1.92%) | $42.37 | $40.80 | 697.56 K | $2.50 B |
| 10/17/2025 | $42.31 | $42.06 (-0.59%) | $42.48 | $41.51 | 706.00 K | $2.55 B |
| 10/16/2025 | $43.05 | $41.99 (-2.46%) | $43.29 | $41.75 | 615.66 K | $2.54 B |
| 10/15/2025 | $42.65 | $43.04 (0.91%) | $43.19 | $42.31 | 767.77 K | $2.61 B |
| 10/14/2025 | $41.15 | $42.03 (2.14%) | $42.43 | $41.09 | 870.68 K | $2.55 B |
| 10/13/2025 | $41.55 | $41.34 (-0.51%) | $42.34 | $41.06 | 674.84 K | $2.51 B |
| 10/10/2025 | $42.77 | $41.20 (-3.67%) | $42.77 | $41.03 | 932.03 K | $2.50 B |
| 10/09/2025 | $42.57 | $42.48 (-0.21%) | $42.96 | $41.92 | 1.01 M | $2.57 B |
| 10/08/2025 | $42.42 | $42.51 (0.21%) | $42.84 | $41.87 | 1.08 M | $2.58 B |
| 10/07/2025 | $41.20 | $42.09 (2.16%) | $42.10 | $40.14 | 1.70 M | $2.55 B |
| 10/06/2025 | $40.71 | $41.37 (1.62%) | $41.90 | $40.53 | 1.44 M | $2.51 B |
| 10/03/2025 | $40.04 | $40.53 (1.22%) | $41.19 | $39.94 | 1.87 M | $2.46 B |
| 10/02/2025 | $38.90 | $40.04 (2.93%) | $40.28 | $38.86 | 1.78 M | $2.43 B |
| 10/01/2025 | $38.42 | $39.53 (2.89%) | $39.69 | $37.84 | 3.00 M | $2.40 B |
| 09/30/2025 | $33.80 | $37.62 (11.3%) | $38.06 | $33.78 | 4.02 M | $2.28 B |
| 09/29/2025 | $31.73 | $31.76 (0.09%) | $31.91 | $30.57 | 1.40 M | $1.92 B |
| 09/26/2025 | $30.12 | $31.62 (4.98%) | $31.67 | $30.02 | 989.24 K | $1.92 B |
| 09/25/2025 | $30.31 | $30.19 (-0.4%) | $30.90 | $29.54 | 1.29 M | $1.83 B |
| 09/24/2025 | $29.67 | $29.16 (-1.72%) | $29.79 | $29.15 | 723.40 K | $1.76 B |
| 09/23/2025 | $28.95 | $29.49 (1.87%) | $29.62 | $28.71 | 853.71 K | $1.78 B |
| 09/22/2025 | $29.53 | $28.87 (-2.24%) | $29.67 | $28.79 | 1.04 M | $1.75 B |
| 09/19/2025 | $30.89 | $29.77 (-3.63%) | $31.01 | $29.64 | 2.44 M | $1.80 B |
| 09/18/2025 | $30.48 | $30.81 (1.08%) | $30.95 | $30.22 | 1.52 M | $1.86 B |
| 09/17/2025 | $29.28 | $30.37 (3.72%) | $30.50 | $28.81 | 1.83 M | $1.84 B |
| 09/16/2025 | $28.24 | $29.09 (3.01%) | $29.24 | $28.01 | 1.12 M | $1.76 B |
| 09/15/2025 | $29.02 | $28.00 (-3.51%) | $29.20 | $27.97 | 748.37 K | $1.69 B |
| 09/12/2025 | $29.52 | $29.18 (-1.15%) | $29.62 | $29.18 | 584.90 K | $1.77 B |
| 09/11/2025 | $28.48 | $29.64 (4.07%) | $29.81 | $28.40 | 918.10 K | $1.79 B |
| 09/10/2025 | $28.57 | $28.43 (-0.49%) | $28.85 | $28.27 | 829.50 K | $1.72 B |
| 09/09/2025 | $28.79 | $28.66 (-0.45%) | $28.90 | $28.03 | 617.90 K | $1.73 B |
| 09/08/2025 | $28.88 | $28.79 (-0.31%) | $29.15 | $28.21 | 1.08 M | $1.74 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.
