-
5 DAY PERFORMANCE
-2.17% -
1 MONTH PERFORMANCE
+10.91% -
3 MONTH PERFORMANCE
+58.45% -
6 MONTH PERFORMANCE
+56.31% -
YEAR-TO-DATE PERFORMANCE
+49.66% -
1 YEAR PERFORMANCE
+59.80%
United Natural Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2024 | $24.60 | $24.28 (-1.3%) | $24.80 | $24.14 | 434,390 | $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 |
| 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 |