United Natural Foods, Inc.UNFINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $37.20 | $38.41 | $36.96 | $38.34 | 629,628 |
| 1/30/2026 | $37.33 | $37.41 | $36.45 | $37.23 | 565,700 |
| 1/29/2026 | $37.76 | $37.76 | $36.53 | $37.28 | 625,492 |
| 1/28/2026 | $39.07 | $39.38 | $37.04 | $37.41 | 1.07M |
| 1/27/2026 | $36.39 | $39.26 | $36.36 | $39.07 | 914,003 |
| 1/26/2026 | $35.30 | $36.67 | $35.30 | $36.24 | 822,900 |
| 1/23/2026 | $34.11 | $35.27 | $34.10 | $35.21 | 675,601 |
| 1/22/2026 | $34.50 | $35.00 | $34.02 | $34.28 | 582,236 |
| 1/21/2026 | $34.06 | $34.95 | $33.36 | $34.38 | 805,547 |
| 1/20/2026 | $34.70 | $34.70 | $33.61 | $34.00 | 707,800 |
| 1/16/2026 | $35.25 | $35.25 | $34.21 | $35.03 | 689,900 |
| 1/15/2026 | $34.74 | $35.24 | $34.46 | $35.22 | 740,915 |
| 1/14/2026 | $33.83 | $34.83 | $33.78 | $34.70 | 583,900 |
| 1/13/2026 | $33.71 | $34.09 | $33.37 | $33.78 | 722,539 |
| 1/12/2026 | $32.52 | $34.07 | $32.17 | $33.74 | 999,642 |
| 1/9/2026 | $33.02 | $33.39 | $32.06 | $32.52 | 809,132 |
| 1/8/2026 | $32.68 | $33.47 | $32.34 | $33.00 | 1.13M |
| 1/7/2026 | $34.00 | $34.11 | $33.16 | $33.30 | 918,082 |
| 1/6/2026 | $34.99 | $34.99 | $32.97 | $33.87 | 1.11M |
| 1/5/2026 | $33.05 | $33.82 | $32.30 | $33.27 | 1.10M |
| 1/2/2026 | $33.59 | $34.26 | $33.39 | $33.42 | 1.26M |
| 12/31/2025 | $33.52 | $34.14 | $33.27 | $33.67 | 878,932 |
| 12/30/2025 | $33.72 | $33.98 | $33.32 | $33.51 | 696,600 |
| 12/29/2025 | $33.39 | $33.83 | $32.82 | $33.72 | 845,782 |
| 12/26/2025 | $33.84 | $34.28 | $33.41 | $33.41 | 565,343 |
| 12/24/2025 | $33.60 | $33.95 | $33.25 | $33.80 | 358,400 |
| 12/23/2025 | $34.61 | $35.01 | $33.74 | $34.00 | 868,410 |
| 12/22/2025 | $33.50 | $34.96 | $33.50 | $34.68 | 1.41M |
| 12/19/2025 | $32.65 | $33.70 | $32.51 | $33.59 | 1.67M |
| 12/18/2025 | $33.32 | $33.54 | $32.84 | $32.97 | 803,505 |
| 12/17/2025 | $32.85 | $33.92 | $32.85 | $33.13 | 711,000 |
| 12/16/2025 | $32.86 | $33.09 | $32.43 | $32.86 | 791,451 |
| 12/15/2025 | $32.60 | $33.18 | $32.34 | $32.46 | 782,400 |
| 12/12/2025 | $32.59 | $33.23 | $32.06 | $32.81 | 887,900 |
| 12/11/2025 | $31.18 | $33.00 | $31.18 | $32.51 | 1.28M |
| 12/10/2025 | $34.40 | $34.82 | $30.91 | $31.42 | 1.81M |
| 12/9/2025 | $34.54 | $35.11 | $34.38 | $34.47 | 667,031 |
| 12/8/2025 | $34.00 | $34.76 | $33.60 | $34.67 | 1.19M |
| 12/5/2025 | $34.11 | $34.28 | $33.58 | $34.11 | 941,948 |
| 12/4/2025 | $33.33 | $34.30 | $32.78 | $34.11 | 1.41M |
| 12/3/2025 | $35.36 | $35.60 | $32.30 | $33.32 | 1.86M |
| 12/2/2025 | $38.27 | $38.70 | $35.51 | $35.95 | 2.18M |
| 12/1/2025 | $37.10 | $37.28 | $34.25 | $34.36 | 2.07M |
| 11/28/2025 | $37.54 | $37.66 | $36.92 | $37.31 | 506,818 |
| 11/26/2025 | $37.17 | $38.12 | $37.17 | $37.63 | 1.06M |
| 11/25/2025 | $35.43 | $37.10 | $35.43 | $37.07 | 882,207 |
| 11/24/2025 | $34.97 | $36.13 | $34.97 | $35.55 | 985,246 |
| 11/21/2025 | $35.15 | $35.57 | $34.51 | $35.00 | 1.03M |
| 11/20/2025 | $36.04 | $36.51 | $34.80 | $34.84 | 802,162 |
| 11/19/2025 | $35.75 | $36.00 | $35.08 | $35.39 | 672,561 |
| 11/18/2025 | $34.46 | $35.95 | $34.26 | $35.51 | 1.18M |
| 11/17/2025 | $38.25 | $38.25 | $34.97 | $35.09 | 1.41M |
| 11/14/2025 | $38.15 | $38.91 | $38.02 | $38.63 | 537,341 |
| 11/13/2025 | $40.04 | $40.05 | $38.34 | $38.62 | 536,600 |
| 11/12/2025 | $39.60 | $40.49 | $39.60 | $40.01 | 920,247 |
| 11/11/2025 | $39.65 | $40.40 | $39.46 | $39.55 | 820,840 |
| 11/10/2025 | $39.04 | $40.70 | $38.87 | $39.55 | 1.19M |
| 11/7/2025 | $37.34 | $38.75 | $36.92 | $38.46 | 629,113 |
| 11/6/2025 | $36.87 | $37.70 | $36.51 | $37.26 | 735,244 |
| 11/5/2025 | $36.76 | $37.34 | $36.42 | $36.92 | 721,165 |