5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
+60.25%
6 MONTH PERFORMANCE
+102.80%
YEAR-TO-DATE PERFORMANCE
+65.19%
1 YEAR PERFORMANCE
+61.99%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $25.85 | $26.81 (3.71%) | $26.88 | $25.56 | 310,668 | $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 |
| 12/11/2024 | $30.51 | $28.08 (-7.96%) | $31.24 | $27.95 | 1.61 M | $1.67 B |
| 12/10/2024 | $28.20 | $29.62 (5.04%) | $32.20 | $28.18 | 2.75 M | $1.77 B |
| 12/09/2024 | $24.36 | $24.68 (1.31%) | $24.92 | $24.04 | 1.19 M | $1.47 B |
| 12/06/2024 | $24.37 | $24.07 (-1.23%) | $24.37 | $23.67 | 472,021 | $1.43 B |
| 12/05/2024 | $24.60 | $24.28 (-1.3%) | $24.80 | $24.14 | 435,851 | $1.44 B |
| 12/04/2024 | $25.30 | $24.66 (-2.53%) | $25.35 | $24.38 | 432,041 | $1.47 B |
| 12/03/2024 | $25.21 | $25.09 (-0.48%) | $25.48 | $24.87 | 655,041 | $1.49 B |
| 12/02/2024 | $24.95 | $25.25 (1.2%) | $25.35 | $24.54 | 681,522 | $1.50 B |
| 11/29/2024 | $24.87 | $24.83 (-0.16%) | $24.96 | $24.32 | 309,019 | $1.48 B |
| 11/27/2024 | $24.91 | $24.72 (-0.76%) | $25.20 | $24.63 | 430,000 | $1.47 B |
| 11/26/2024 | $25.10 | $24.58 (-2.07%) | $25.20 | $24.35 | 693,840 | $1.46 B |
| 11/25/2024 | $23.77 | $24.95 (4.96%) | $25.23 | $23.50 | 1.34 M | $1.48 B |
| 11/22/2024 | $23.54 | $23.61 (0.3%) | $23.78 | $23.23 | 657,500 | $1.40 B |
| 11/21/2024 | $22.94 | $23.61 (2.92%) | $23.68 | $22.56 | 674,813 | $1.40 B |
| 11/20/2024 | $21.66 | $22.84 (5.45%) | $22.84 | $21.56 | 815,732 | $1.36 B |
| 11/19/2024 | $21.73 | $21.84 (0.51%) | $22.06 | $21.11 | 843,400 | $1.30 B |
| 11/18/2024 | $21.75 | $21.89 (0.64%) | $23.50 | $21.75 | 1.13 M | $1.30 B |
| 11/15/2024 | $21.60 | $21.66 (0.28%) | $21.85 | $21.14 | 456,233 | $1.29 B |
| 11/14/2024 | $20.81 | $21.45 (3.08%) | $21.53 | $20.63 | 493,370 | $1.28 B |
| 11/13/2024 | $21.10 | $20.74 (-1.71%) | $21.39 | $20.71 | 407,016 | $1.23 B |
| 11/12/2024 | $20.81 | $20.96 (0.72%) | $21.19 | $20.55 | 535,689 | $1.25 B |
| 11/11/2024 | $21.67 | $21.03 (-2.95%) | $21.92 | $20.93 | 737,700 | $1.25 B |
| 11/08/2024 | $21.33 | $21.44 (0.52%) | $21.69 | $21.27 | 394,506 | $1.28 B |
| 11/07/2024 | $21.88 | $21.31 (-2.61%) | $21.93 | $21.19 | 490,600 | $1.27 B |
| 11/06/2024 | $21.92 | $21.90 (-0.09%) | $22.16 | $21.27 | 781,001 | $1.30 B |
| 11/05/2024 | $19.79 | $20.83 (5.26%) | $20.92 | $19.77 | 451,000 | $1.24 B |
| 11/04/2024 | $20.27 | $19.70 (-2.81%) | $20.52 | $19.62 | 519,342 | $1.17 B |
| 11/01/2024 | $20.59 | $20.58 (-0.05%) | $20.64 | $19.99 | 482,428 | $1.22 B |
| 10/31/2024 | $20.78 | $20.34 (-2.12%) | $21.00 | $20.32 | 396,400 | $1.21 B |
| 10/30/2024 | $20.48 | $20.67 (0.93%) | $20.92 | $20.44 | 308,500 | $1.23 B |
| 10/29/2024 | $20.75 | $20.71 (-0.19%) | $21.23 | $20.52 | 330,400 | $1.23 B |
| 10/28/2024 | $20.09 | $20.87 (3.88%) | $20.90 | $19.98 | 356,752 | $1.24 B |
| 10/25/2024 | $20.26 | $19.84 (-2.07%) | $20.34 | $19.75 | 321,948 | $1.18 B |
| 10/24/2024 | $20.60 | $20.15 (-2.18%) | $20.82 | $20.07 | 351,800 | $1.20 B |
| 10/23/2024 | $20.53 | $20.62 (0.44%) | $20.69 | $20.30 | 472,923 | $1.23 B |
| 10/22/2024 | $20.47 | $20.65 (0.88%) | $20.78 | $20.35 | 404,900 | $1.23 B |
| 10/21/2024 | $21.44 | $20.44 (-4.66%) | $21.46 | $20.40 | 427,503 | $1.22 B |
| 10/18/2024 | $22.20 | $21.53 (-3.02%) | $22.53 | $21.35 | 599,327 | $1.28 B |
| 10/17/2024 | $21.12 | $22.05 (4.4%) | $22.25 | $21.00 | 743,400 | $1.31 B |
| 10/16/2024 | $20.85 | $21.12 (1.29%) | $21.40 | $20.52 | 637,500 | $1.26 B |
| 10/15/2024 | $20.72 | $20.81 (0.43%) | $21.07 | $20.35 | 633,636 | $1.24 B |
| 10/14/2024 | $20.50 | $20.72 (1.07%) | $20.89 | $20.27 | 615,166 | $1.23 B |
| 10/11/2024 | $20.85 | $20.63 (-1.06%) | $21.00 | $19.95 | 655,800 | $1.23 B |
| 10/10/2024 | $19.50 | $19.80 (1.54%) | $19.82 | $18.84 | 698,167 | $1.18 B |
| 10/09/2024 | $19.77 | $19.61 (-0.81%) | $20.11 | $19.32 | 663,403 | $1.17 B |
| 10/08/2024 | $19.33 | $19.85 (2.69%) | $19.91 | $19.20 | 1.24 M | $1.18 B |
| 10/07/2024 | $19.39 | $19.32 (-0.36%) | $19.59 | $18.81 | 807,754 | $1.15 B |
| 10/04/2024 | $19.43 | $19.76 (1.7%) | $20.18 | $19.22 | 1.12 M | $1.18 B |
| 10/03/2024 | $21.06 | $19.10 (-9.31%) | $21.25 | $18.95 | 1.41 M | $1.14 B |
| 10/02/2024 | $22.43 | $21.10 (-5.93%) | $23.15 | $20.50 | 1.85 M | $1.26 B |
| 10/01/2024 | $19.35 | $21.96 (13.49%) | $22.33 | $19.06 | 7.29 M | $1.31 B |
| 09/30/2024 | $16.76 | $16.82 (0.36%) | $17.16 | $16.51 | 1.01 M | $1.00 B |
| 09/27/2024 | $16.81 | $16.73 (-0.48%) | $17.29 | $16.72 | 592,500 | $995.44 M |
| 09/26/2024 | $16.66 | $16.73 (0.42%) | $16.99 | $16.49 | 435,122 | $993.76 M |