5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
+14.02%
3 MONTH PERFORMANCE
-3.84%
6 MONTH PERFORMANCE
+21.07%
YEAR-TO-DATE PERFORMANCE
+11.94%
1 YEAR PERFORMANCE
+154.54%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.65 | $30.57 (-0.26%) | $31.36 | $30.35 | 918.71 K | $1.84 B |
| 05/29/2025 | $30.60 | $30.90 (0.98%) | $30.93 | $29.98 | 487.12 K | $1.86 B |
| 05/28/2025 | $30.49 | $30.42 (-0.23%) | $30.70 | $30.20 | 382.22 K | $1.83 B |
| 05/27/2025 | $29.65 | $30.46 (2.73%) | $30.49 | $29.50 | 446.47 K | $1.83 B |
| 05/23/2025 | $29.00 | $29.34 (1.17%) | $29.41 | $28.90 | 394.80 K | $1.77 B |
| 05/22/2025 | $29.51 | $29.43 (-0.27%) | $29.90 | $29.03 | 439.78 K | $1.77 B |
| 05/21/2025 | $30.20 | $29.62 (-1.92%) | $30.72 | $29.34 | 495.43 K | $1.78 B |
| 05/20/2025 | $30.49 | $30.90 (1.34%) | $31.41 | $30.37 | 531.70 K | $1.86 B |
| 05/19/2025 | $31.00 | $30.36 (-2.06%) | $31.11 | $30.00 | 870.93 K | $1.83 B |
| 05/16/2025 | $30.69 | $31.13 (1.43%) | $31.31 | $30.40 | 1.09 M | $1.87 B |
| 05/15/2025 | $28.41 | $30.57 (7.6%) | $31.11 | $28.15 | 1.73 M | $1.84 B |
| 05/14/2025 | $28.36 | $28.41 (0.18%) | $28.68 | $27.95 | 386.00 K | $1.71 B |
| 05/13/2025 | $28.37 | $28.48 (0.39%) | $28.91 | $28.37 | 696.15 K | $1.71 B |
| 05/12/2025 | $28.40 | $28.24 (-0.56%) | $28.63 | $27.69 | 482.25 K | $1.70 B |
| 05/09/2025 | $27.25 | $27.61 (1.32%) | $27.71 | $26.89 | 426.62 K | $1.66 B |
| 05/08/2025 | $27.00 | $27.25 (0.93%) | $27.59 | $26.76 | 591.45 K | $1.64 B |
| 05/07/2025 | $26.77 | $26.51 (-0.97%) | $26.94 | $26.25 | 985.65 K | $1.60 B |
| 05/06/2025 | $25.97 | $26.72 (2.89%) | $26.77 | $25.70 | 521.98 K | $1.61 B |
| 05/05/2025 | $26.49 | $26.32 (-0.64%) | $26.78 | $26.28 | 345.70 K | $1.58 B |
| 05/02/2025 | $27.13 | $26.81 (-1.18%) | $27.60 | $26.73 | 406.25 K | $1.61 B |
| 05/01/2025 | $26.80 | $26.94 (0.52%) | $27.36 | $26.21 | 539.90 K | $1.62 B |
| 04/30/2025 | $25.97 | $26.71 (2.85%) | $26.91 | $25.58 | 490.40 K | $1.61 B |
| 04/29/2025 | $25.69 | $26.24 (2.14%) | $26.37 | $25.55 | 350.71 K | $1.58 B |
| 04/28/2025 | $26.09 | $25.94 (-0.57%) | $26.48 | $25.57 | 577.43 K | $1.56 B |
| 04/25/2025 | $25.53 | $26.21 (2.66%) | $26.26 | $25.35 | 493.63 K | $1.58 B |
| 04/24/2025 | $25.68 | $25.78 (0.39%) | $25.99 | $25.49 | 617.47 K | $1.55 B |
| 04/23/2025 | $26.31 | $25.73 (-2.2%) | $26.62 | $25.53 | 488.82 K | $1.55 B |
| 04/22/2025 | $24.93 | $25.77 (3.37%) | $26.18 | $24.64 | 624.75 K | $1.55 B |
| 04/21/2025 | $24.48 | $24.46 (-0.08%) | $24.84 | $23.82 | 599.30 K | $1.47 B |
| 04/17/2025 | $24.32 | $24.66 (1.4%) | $24.71 | $24.11 | 699.00 K | $1.48 B |
| 04/16/2025 | $23.84 | $24.23 (1.64%) | $24.42 | $23.84 | 520.10 K | $1.46 B |
| 04/15/2025 | $24.50 | $24.05 (-1.84%) | $24.98 | $24.02 | 366.20 K | $1.45 B |
| 04/14/2025 | $24.72 | $24.64 (-0.32%) | $24.92 | $24.27 | 403.40 K | $1.48 B |
| 04/11/2025 | $23.92 | $24.21 (1.21%) | $24.58 | $23.47 | 564.30 K | $1.46 B |
| 04/10/2025 | $24.78 | $23.73 (-4.24%) | $25.00 | $23.48 | 898.70 K | $1.43 B |
| 04/09/2025 | $23.43 | $25.18 (7.47%) | $25.57 | $22.64 | 1.21 M | $1.52 B |
| 04/08/2025 | $25.31 | $23.63 (-6.64%) | $25.31 | $23.18 | 1.01 M | $1.42 B |
| 04/07/2025 | $23.46 | $24.33 (3.71%) | $24.90 | $23.20 | 1.79 M | $1.46 B |
| 04/04/2025 | $25.00 | $24.59 (-1.64%) | $25.52 | $23.96 | 830.90 K | $1.48 B |
| 04/03/2025 | $26.88 | $26.27 (-2.27%) | $27.68 | $26.03 | 578.20 K | $1.58 B |
| 04/02/2025 | $27.30 | $28.06 (2.78%) | $28.42 | $27.07 | 620.62 K | $1.69 B |
| 04/01/2025 | $27.20 | $27.64 (1.62%) | $27.85 | $26.85 | 765.93 K | $1.66 B |
| 03/31/2025 | $26.35 | $27.39 (3.95%) | $27.42 | $26.01 | 857.90 K | $1.65 B |
| 03/28/2025 | $26.86 | $26.70 (-0.6%) | $26.99 | $26.00 | 588.84 K | $1.61 B |
| 03/27/2025 | $27.57 | $26.97 (-2.18%) | $27.57 | $26.69 | 583.85 K | $1.62 B |
| 03/26/2025 | $26.98 | $27.39 (1.52%) | $27.69 | $26.77 | 482.41 K | $1.65 B |
| 03/25/2025 | $27.36 | $27.02 (-1.24%) | $27.58 | $26.90 | 948.62 K | $1.63 B |
| 03/24/2025 | $26.68 | $27.45 (2.89%) | $27.48 | $26.41 | 624.90 K | $1.65 B |
| 03/21/2025 | $25.64 | $26.19 (2.15%) | $26.20 | $25.36 | 1.82 M | $1.58 B |
| 03/20/2025 | $26.25 | $26.07 (-0.69%) | $26.32 | $25.65 | 542.00 K | $1.57 B |
| 03/19/2025 | $25.82 | $26.40 (2.25%) | $26.61 | $25.45 | 601.16 K | $1.59 B |
| 03/18/2025 | $26.05 | $26.14 (0.35%) | $26.35 | $25.43 | 610.94 K | $1.57 B |
| 03/17/2025 | $26.16 | $26.49 (1.26%) | $27.04 | $25.96 | 683.23 K | $1.59 B |
| 03/14/2025 | $26.68 | $26.73 (0.19%) | $26.89 | $26.16 | 603.80 K | $1.61 B |
| 03/13/2025 | $27.42 | $26.59 (-3.03%) | $27.65 | $25.27 | 980.81 K | $1.60 B |
| 03/12/2025 | $25.39 | $27.42 (8%) | $27.77 | $25.13 | 1.41 M | $1.65 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 | 947.30 K | $1.62 B |
| 03/06/2025 | $27.51 | $27.38 (-0.47%) | $28.41 | $27.30 | 581.27 K | $1.63 B |
| 03/05/2025 | $28.40 | $27.99 (-1.44%) | $28.61 | $27.64 | 744.70 K | $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 |
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.
