United Natural Foods Inc (UNFI) Historical Stock Data
25.88 ↓0.33 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UNFI is up 0.08% a day on average. There have been 17 days where United Natural Foods Inc closed green and 13 days where UNFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.01 | 25.88 | ↓$0.13 (-0.50%) | 25.63 | 26.58 | 2.74M |
| 2024-12-19 | 26.55 | 26.21 | ↓$0.34 (-1.28%) | 26.04 | 26.73 | 652.77K |
| 2024-12-18 | 27.84 | 26.47 | ↓$1.37 (-4.92%) | 26.18 | 28.28 | 800.24K |
| 2024-12-17 | 27.66 | 28.14 | ↑$0.48 (1.74%) | 27.40 | 28.27 | 822.25K |
| 2024-12-16 | 27.87 | 27.92 | ↑$0.05 (0.18%) | 27.23 | 28.19 | 895.63K |
| 2024-12-13 | 28.49 | 28.49 | ↑$0.00 (0.00%) | 27.69 | 28.55 | 830.85K |
| 2024-12-12 | 28.08 | 28.46 | ↑$0.38 (1.35%) | 28.01 | 28.96 | 711.33K |
| 2024-12-11 | 30.51 | 28.08 | ↓$2.43 (-7.96%) | 27.95 | 31.24 | 1.61M |
| 2024-12-10 | 28.20 | 29.62 | ↑$1.42 (5.04%) | 28.18 | 32.20 | 2.75M |
| 2024-12-09 | 24.36 | 24.68 | ↑$0.32 (1.31%) | 24.04 | 24.92 | 1.19M |
| 2024-12-06 | 24.37 | 24.07 | ↓$0.30 (-1.23%) | 23.67 | 24.37 | 472.02K |
| 2024-12-05 | 24.60 | 24.28 | ↓$0.32 (-1.30%) | 24.14 | 24.80 | 435.84K |
| 2024-12-04 | 25.30 | 24.66 | ↓$0.64 (-2.53%) | 24.38 | 25.35 | 432K |
| 2024-12-03 | 25.21 | 25.09 | ↓$0.12 (-0.48%) | 24.87 | 25.48 | 655.04K |
| 2024-12-02 | 24.95 | 25.25 | ↑$0.30 (1.20%) | 24.54 | 25.35 | 681.52K |
| 2024-11-29 | 24.87 | 24.83 | ↓$0.04 (-0.16%) | 24.32 | 24.96 | 309.02K |
| 2024-11-27 | 24.91 | 24.72 | ↓$0.19 (-0.76%) | 24.63 | 25.20 | 430K |
| 2024-11-26 | 25.10 | 24.58 | ↓$0.52 (-2.07%) | 24.35 | 25.20 | 693.84K |
| 2024-11-25 | 23.77 | 24.95 | ↑$1.18 (4.96%) | 23.50 | 25.23 | 1.34M |
| 2024-11-22 | 23.54 | 23.61 | ↑$0.07 (0.30%) | 23.23 | 23.78 | 657.46K |
| 2024-11-21 | 22.94 | 23.61 | ↑$0.67 (2.92%) | 22.56 | 23.68 | 674.81K |
| 2024-11-20 | 21.66 | 22.84 | ↑$1.18 (5.45%) | 21.56 | 22.84 | 815.56K |
| 2024-11-19 | 21.73 | 21.84 | ↑$0.11 (0.51%) | 21.11 | 22.06 | 843.36K |
| 2024-11-18 | 21.75 | 21.89 | ↑$0.14 (0.64%) | 21.75 | 23.50 | 1.13M |
| 2024-11-15 | 21.60 | 21.66 | ↑$0.06 (0.28%) | 21.14 | 21.85 | 456.23K |
| 2024-11-14 | 20.81 | 21.45 | ↑$0.64 (3.08%) | 20.63 | 21.53 | 493.34K |
| 2024-11-13 | 21.10 | 20.74 | ↓$0.36 (-1.71%) | 20.71 | 21.39 | 407.02K |
| 2024-11-12 | 20.81 | 20.96 | ↑$0.15 (0.72%) | 20.55 | 21.19 | 535.68K |
| 2024-11-11 | 21.67 | 21.03 | ↓$0.64 (-2.95%) | 20.93 | 21.92 | 737.67K |
| 2024-11-08 | 21.33 | 21.44 | ↑$0.11 (0.52%) | 21.27 | 21.69 | 394.51K |
Create an account or log in to view more rows.
$UNFI you wanna be a successful trader close your trades green
$UNFI the end is near
$UNFI buy the fear
$UNFI Buying more
$UNFI time to run
$UNFI pumped for what this week will bring
$UNFI how long until we take off?
$UNFI hi hi
$UNFI Bullish AF ??
$UNFI recovery hasn’t even started yet.. imo