-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+11.24% -
3 MONTH PERFORMANCE
+31.59% -
6 MONTH PERFORMANCE
+50.27% -
YEAR-TO-DATE PERFORMANCE
+3.70% -
1 YEAR PERFORMANCE
+19.02%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.76 | $16.82 (0.36%) | $17.16 | $16.51 | 1.01 M | $999.11 M |
| 09/27/2024 | $16.81 | $16.73 (-0.48%) | $17.29 | $16.72 | 592,500 | $993.76 M |
| 09/26/2024 | $16.66 | $16.73 (0.42%) | $16.99 | $16.49 | 435,122 | $993.76 M |
| 09/25/2024 | $16.55 | $16.50 (-0.3%) | $16.66 | $16.27 | 499,726 | $980.10 M |
| 09/24/2024 | $17.14 | $16.50 (-3.73%) | $17.17 | $16.45 | 672,032 | $980.10 M |
| 09/23/2024 | $16.27 | $16.94 (4.12%) | $17.04 | $16.18 | 632,305 | $1.01 B |
| 09/20/2024 | $15.57 | $16.28 (4.56%) | $16.57 | $15.46 | 1.88 M | $967.03 M |
| 09/19/2024 | $15.82 | $15.80 (-0.13%) | $15.95 | $15.56 | 486,200 | $938.52 M |
| 09/18/2024 | $15.83 | $15.56 (-1.71%) | $16.14 | $15.35 | 484,005 | $924.26 M |
| 09/17/2024 | $15.45 | $15.92 (3.04%) | $15.92 | $15.23 | 467,800 | $945.65 M |
| 09/16/2024 | $15.41 | $15.33 (-0.52%) | $15.48 | $15.01 | 403,422 | $910.60 M |
| 09/13/2024 | $15.50 | $15.42 (-0.52%) | $15.66 | $15.03 | 547,534 | $915.95 M |
| 09/12/2024 | $14.67 | $15.25 (3.95%) | $15.42 | $14.65 | 573,138 | $905.85 M |
| 09/11/2024 | $14.18 | $14.51 (2.33%) | $14.55 | $13.84 | 564,045 | $861.89 M |
| 09/10/2024 | $14.55 | $14.32 (-1.58%) | $14.82 | $14.20 | 519,400 | $850.61 M |
| 09/09/2024 | $15.21 | $14.53 (-4.47%) | $15.25 | $14.53 | 436,403 | $863.08 M |
| 09/06/2024 | $15.72 | $15.33 (-2.48%) | $16.00 | $15.19 | 370,303 | $910.60 M |
| 09/05/2024 | $16.61 | $15.80 (-4.88%) | $16.72 | $15.70 | 464,910 | $938.52 M |
| 09/04/2024 | $16.06 | $16.36 (1.87%) | $16.69 | $15.92 | 678,004 | $971.78 M |
| 09/03/2024 | $15.08 | $16.20 (7.43%) | $16.36 | $15.08 | 1.20 M | $962.28 M |
| 08/30/2024 | $14.84 | $15.13 (1.95%) | $15.15 | $14.57 | 595,680 | $898.72 M |
| 08/29/2024 | $14.74 | $14.76 (0.14%) | $14.84 | $14.33 | 507,048 | $876.74 M |
| 08/28/2024 | $14.33 | $14.64 (2.16%) | $14.67 | $14.15 | 518,200 | $869.62 M |
| 08/27/2024 | $14.01 | $14.35 (2.43%) | $14.36 | $13.81 | 403,800 | $852.39 M |
| 08/26/2024 | $13.61 | $14.05 (3.23%) | $14.19 | $13.59 | 349,003 | $834.57 M |
| 08/23/2024 | $13.41 | $13.47 (0.45%) | $13.83 | $13.28 | 416,635 | $800.12 M |
| 08/22/2024 | $13.39 | $13.32 (-0.52%) | $13.62 | $13.18 | 262,700 | $791.21 M |
| 08/21/2024 | $13.42 | $13.37 (-0.37%) | $13.52 | $13.16 | 336,600 | $794.18 M |
| 08/20/2024 | $13.44 | $13.18 (-1.93%) | $13.47 | $13.05 | 285,011 | $782.89 M |
| 08/19/2024 | $13.34 | $13.53 (1.42%) | $13.61 | $13.15 | 341,400 | $803.68 M |
| 08/16/2024 | $13.39 | $13.26 (-0.97%) | $13.69 | $13.20 | 276,200 | $787.64 M |
| 08/15/2024 | $13.19 | $13.42 (1.74%) | $13.57 | $13.03 | 443,700 | $797.15 M |
| 08/14/2024 | $12.77 | $12.72 (-0.39%) | $12.89 | $12.44 | 395,750 | $755.57 M |
| 08/13/2024 | $12.39 | $12.66 (2.18%) | $12.69 | $12.19 | 414,447 | $752.00 M |
| 08/12/2024 | $12.46 | $12.32 (-1.12%) | $12.67 | $12.19 | 723,736 | $731.81 M |
| 08/09/2024 | $12.92 | $12.48 (-3.41%) | $13.01 | $12.00 | 735,763 | $741.31 M |
| 08/08/2024 | $13.12 | $12.87 (-1.91%) | $13.27 | $12.82 | 468,400 | $764.48 M |
| 08/07/2024 | $13.57 | $12.99 (-4.27%) | $13.76 | $12.97 | 500,326 | $771.61 M |
| 08/06/2024 | $13.45 | $13.40 (-0.37%) | $13.72 | $13.33 | 554,027 | $795.96 M |
| 08/05/2024 | $13.79 | $13.43 (-2.61%) | $13.95 | $13.35 | 845,300 | $797.74 M |
| 08/02/2024 | $14.44 | $14.60 (1.11%) | $14.69 | $14.08 | 757,943 | $867.24 M |
| 08/01/2024 | $15.49 | $14.75 (-4.78%) | $15.61 | $14.57 | 683,003 | $876.15 M |
| 07/31/2024 | $15.41 | $15.50 (0.58%) | $16.03 | $15.32 | 713,341 | $920.70 M |
| 07/30/2024 | $15.25 | $15.56 (2.03%) | $15.78 | $15.04 | 580,624 | $924.26 M |
| 07/29/2024 | $15.53 | $15.22 (-2%) | $15.87 | $15.11 | 580,645 | $904.07 M |
| 07/26/2024 | $14.89 | $15.53 (4.3%) | $15.56 | $14.72 | 650,655 | $922.48 M |
| 07/25/2024 | $14.58 | $14.70 (0.82%) | $15.04 | $14.52 | 480,212 | $873.18 M |
| 07/24/2024 | $14.65 | $14.48 (-1.16%) | $15.06 | $14.41 | 464,701 | $860.11 M |
| 07/23/2024 | $14.03 | $14.78 (5.35%) | $14.93 | $14.02 | 536,100 | $877.93 M |
| 07/22/2024 | $14.33 | $14.15 (-1.26%) | $14.35 | $13.70 | 498,560 | $840.51 M |
| 07/19/2024 | $14.10 | $14.24 (0.99%) | $14.27 | $13.84 | 422,069 | $845.86 M |
| 07/18/2024 | $13.83 | $14.08 (1.81%) | $14.24 | $13.77 | 510,416 | $836.35 M |
| 07/17/2024 | $13.32 | $13.93 (4.58%) | $13.97 | $13.32 | 585,412 | $827.44 M |
| 07/16/2024 | $12.99 | $13.51 (4%) | $13.56 | $12.93 | 481,761 | $802.49 M |
| 07/15/2024 | $12.64 | $12.78 (1.11%) | $12.93 | $12.59 | 454,454 | $759.13 M |
| 07/12/2024 | $12.65 | $12.65 (0%) | $12.77 | $12.37 | 367,774 | $751.41 M |
| 07/11/2024 | $12.19 | $12.50 (2.54%) | $12.59 | $12.05 | 405,312 | $742.50 M |
| 07/10/2024 | $12.08 | $11.93 (-1.24%) | $12.29 | $11.92 | 392,573 | $708.64 M |
| 07/09/2024 | $12.35 | $11.97 (-3.08%) | $12.36 | $11.88 | 385,160 | $711.02 M |
| 07/08/2024 | $12.57 | $12.39 (-1.43%) | $12.83 | $12.33 | 383,400 | $735.97 M |
| 07/05/2024 | $12.22 | $12.41 (1.55%) | $12.47 | $12.08 | 552,573 | $737.15 M |
| 07/03/2024 | $12.65 | $12.26 (-3.08%) | $12.67 | $12.25 | 273,689 | $728.24 M |
| 07/02/2024 | $12.83 | $12.62 (-1.64%) | $12.95 | $12.59 | 358,130 | $749.63 M |
| 07/01/2024 | $13.07 | $12.79 (-2.14%) | $13.29 | $12.64 | 536,742 | $759.73 M |