United Natural Foods (UNFI) went public on November 1, 1996, when it opened at a split-adjusted price of $6.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $27.98 | $31.01 | $27.63 | $29.16 | 17,544,700 |
August 2025 | $27.25 | $28.30 | $24.88 | $28.28 | 16,832,300 |
July 2025 | $23.02 | $28.74 | $22.12 | $27.64 | 26,186,600 |
June 2025 | $30.50 | $31.83 | $20.78 | $23.31 | 32,383,444 |
May 2025 | $26.80 | $31.41 | $25.70 | $30.57 | 13,174,372 |
April 2025 | $27.20 | $28.42 | $22.64 | $26.71 | 14,489,192 |
March 2025 | $31.64 | $32.07 | $23.57 | $27.39 | 19,002,473 |
February 2025 | $29.04 | $34.76 | $28.09 | $31.79 | 11,117,237 |
January 2025 | $27.52 | $30.72 | $26.66 | $29.74 | 11,502,258 |
December 2024 | $24.95 | $32.20 | $23.67 | $27.31 | 19,050,110 |
November 2024 | $20.59 | $25.23 | $19.62 | $24.83 | 12,645,935 |
October 2024 | $19.35 | $23.15 | $18.81 | $20.34 | 22,329,342 |
September 2024 | $15.08 | $17.29 | $13.84 | $16.82 | 12,917,782 |
August 2024 | $15.49 | $15.61 | $12.00 | $15.13 | 10,814,533 |
July 2024 | $13.07 | $16.03 | $11.88 | $15.50 | 10,614,271 |
June 2024 | $12.07 | $15.64 | $12.01 | $13.10 | 16,273,690 |
May 2024 | $8.90 | $12.34 | $8.90 | $12.01 | 14,475,696 |
April 2024 | $11.49 | $11.51 | $8.58 | $8.93 | 16,294,697 |
March 2024 | $15.63 | $15.70 | $11.38 | $11.49 | 18,981,490 |
February 2024 | $14.98 | $17.33 | $14.91 | $15.61 | 11,585,252 |
January 2024 | $16.20 | $16.81 | $14.29 | $14.91 | 10,728,504 |
December 2023 | $14.50 | $17.21 | $14.40 | $16.23 | 31,175,414 |
November 2023 | $14.37 | $15.99 | $14.14 | $14.55 | 12,604,775 |
October 2023 | $14.14 | $16.22 | $12.88 | $14.58 | 17,992,671 |
September 2023 | $20.24 | $20.40 | $13.57 | $14.14 | 19,814,007 |
