United Natural Foods, Inc. - Common Stock (UNFI)

Historical Prices For United Natural Foods, Inc. - Common Stock (UNFI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2025	39.80	40.00	38.78	38.96	549,628	38.96
10/24/2025	39.99	40.48	39.52	39.54	744,107	39.54
10/23/2025	40.28	40.36	39.36	39.85	587,573	39.85
10/22/2025	40.10	40.40	39.40	40.37	867,638	40.37
10/21/2025	41.28	41.30	40.18	40.21	688,896	40.21
10/20/2025	42.11	42.37	40.80	41.30	697,558	41.30
10/17/2025	42.31	42.48	41.51	42.06	705,983	42.06
10/16/2025	43.05	43.29	41.75	41.99	615,663	41.99
10/15/2025	42.65	43.19	42.31	43.04	767,761	43.04
10/14/2025	41.15	42.43	41.09	42.03	870,670	42.03
10/13/2025	41.55	42.34	41.06	41.34	674,839	41.34
10/10/2025	42.77	42.77	41.03	41.20	932,027	41.20
10/09/2025	42.57	42.96	41.92	42.48	1,009,135	42.48
10/08/2025	42.42	42.84	41.87	42.51	1,080,747	42.51
10/07/2025	41.20	42.10	40.13	42.09	1,697,115	42.09
10/06/2025	40.71	41.90	40.53	41.37	1,443,354	41.37
10/03/2025	40.04	41.19	39.94	40.53	1,872,093	40.53
10/02/2025	38.90	40.27	38.86	40.04	1,784,328	40.04
10/01/2025	38.42	39.69	37.84	39.53	3,001,572	39.53
9/30/2025	33.80	38.06	33.78	37.62	4,016,441	37.62
9/29/2025	31.73	31.91	30.57	31.76	1,394,971	31.76
9/26/2025	30.12	31.67	30.02	31.62	1,000,337	31.62
9/25/2025	30.31	30.90	29.54	30.19	1,287,118	30.19
9/24/2025	29.67	29.79	29.15	29.16	723,397	29.16
9/23/2025	28.95	29.62	28.71	29.49	853,712	29.49
9/22/2025	29.53	29.67	28.79	28.87	1,044,632	28.87
9/19/2025	30.89	31.01	29.64	29.77	2,441,392	29.77
9/18/2025	30.48	30.95	30.22	30.81	1,522,361	30.81
9/17/2025	29.28	30.50	28.81	30.37	1,834,384	30.37
9/16/2025	28.24	29.24	28.01	29.09	1,116,907	29.09
9/15/2025	29.02	29.20	27.97	28.00	748,319	28.00
9/12/2025	29.52	29.62	29.18	29.18	584,866	29.18
9/11/2025	28.48	29.81	28.40	29.64	917,580	29.64
9/10/2025	28.57	28.84	28.27	28.43	829,489	28.43
9/09/2025	28.79	28.90	28.03	28.66	617,824	28.66
9/08/2025	28.88	29.15	28.21	28.79	1,081,331	28.79
9/05/2025	29.00	29.30	28.48	28.95	719,244	28.95
9/04/2025	28.45	28.98	28.13	28.91	1,007,078	28.91
9/03/2025	27.95	28.56	27.91	28.12	784,110	28.12
9/02/2025	27.98	28.32	27.63	28.16	719,527	28.16
8/29/2025	28.10	28.30	27.66	28.28	800,438	28.28
8/28/2025	27.56	28.00	27.21	27.92	791,990	27.92
8/27/2025	27.60	28.10	27.34	27.52	771,685	27.52
8/26/2025	27.55	28.12	27.37	27.92	1,217,089	27.92
8/25/2025	27.04	27.83	26.95	27.46	804,793	27.46
8/22/2025	26.91	27.50	26.76	27.41	653,695	27.41
8/21/2025	27.05	27.12	26.44	26.97	713,431	26.97
8/20/2025	26.81	27.39	26.65	27.29	742,273	27.29
8/19/2025	26.85	26.99	26.55	26.76	480,240	26.76
8/18/2025	26.27	26.70	25.97	26.63	720,940	26.63
8/15/2025	26.52	26.68	26.03	26.48	838,804	26.48
8/14/2025	26.80	26.99	26.02	26.42	714,992	26.42
8/13/2025	26.46	27.76	26.45	27.41	811,524	27.41
8/12/2025	25.38	26.87	25.14	26.76	694,534	26.76
8/11/2025	26.04	26.22	24.88	25.05	998,179	25.05
8/08/2025	26.66	26.83	25.97	26.11	470,386	26.11
8/07/2025	27.52	27.68	26.35	26.58	785,861	26.58
8/06/2025	26.80	27.81	26.71	27.50	935,446	27.50
8/05/2025	26.16	26.54	25.55	26.48	1,159,805	26.48
8/04/2025	27.11	27.33	25.87	26.37	763,057	26.37
8/01/2025	27.25	27.35	26.48	27.01	962,689	27.01
7/31/2025	27.72	27.72	27.07	27.64	752,939	27.64
7/30/2025	27.58	28.44	27.58	27.89	904,693	27.89
7/29/2025	28.40	28.40	27.50	27.66	898,050	27.66
7/28/2025	28.19	28.74	27.95	28.43	1,370,640	28.43