Register for streaming realtime charts, analysis tools, and prices.
UNFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 16.50 | -0.44 | -2.60% | 17.14 | 17.17 | 16.45 | 672,032 |
| Sep 23 2024 | 16.94 | 0.66 | 4.05% | 16.27 | 17.04 | 16.1765 | 632,305 |
| Sep 20 2024 | 16.28 | 0.48 | 3.04% | 15.57 | 16.57 | 15.46 | 1,877,170 |
| Sep 19 2024 | 15.80 | 0.24 | 1.54% | 15.82 | 15.95 | 15.56 | 486,189 |
| Sep 18 2024 | 15.56 | -0.36 | -2.26% | 15.83 | 16.14 | 15.35 | 484,005 |
| Sep 17 2024 | 15.92 | 0.59 | 3.85% | 15.45 | 15.92 | 15.225 | 467,788 |
| Sep 16 2024 | 15.33 | -0.09 | -0.58% | 15.41 | 15.48 | 15.01 | 403,422 |
| Sep 13 2024 | 15.42 | 0.17 | 1.11% | 15.50 | 15.66 | 15.03 | 547,299 |
| Sep 12 2024 | 15.25 | 0.74 | 5.10% | 14.67 | 15.42 | 14.6501 | 573,091 |
| Sep 11 2024 | 14.51 | 0.19 | 1.33% | 14.18 | 14.545 | 13.84 | 564,045 |
| Sep 10 2024 | 14.32 | -0.21 | -1.45% | 14.55 | 14.82 | 14.20 | 519,123 |
| Sep 09 2024 | 14.53 | -0.80 | -5.22% | 15.21 | 15.25 | 14.53 | 436,344 |
| Sep 06 2024 | 15.33 | -0.47 | -2.97% | 15.72 | 16.00 | 15.19 | 370,303 |
| Sep 05 2024 | 15.80 | -0.56 | -3.42% | 16.61 | 16.715 | 15.70 | 464,918 |
| Sep 04 2024 | 16.36 | 0.16 | 0.99% | 16.16 | 16.6854 | 15.92 | 678,004 |
| Sep 03 2024 | 16.20 | 1.07 | 7.07% | 15.08 | 16.36 | 15.08 | 1,202,422 |
| Aug 30 2024 | 15.13 | 0.37 | 2.51% | 14.84 | 15.15 | 14.57 | 593,983 |
| Aug 29 2024 | 14.76 | 0.12 | 0.82% | 14.74 | 14.84 | 14.33 | 507,048 |
| Aug 28 2024 | 14.64 | 0.29 | 2.02% | 14.33 | 14.67 | 14.15 | 517,833 |
| Aug 27 2024 | 14.35 | 0.30 | 2.14% | 14.01 | 14.36 | 13.81 | 403,786 |
| Aug 26 2024 | 14.05 | 0.58 | 4.31% | 13.61 | 14.19 | 13.585 | 349,003 |
| Aug 23 2024 | 13.47 | 0.15 | 1.13% | 13.41 | 13.83 | 13.28 | 416,633 |
| Aug 22 2024 | 13.32 | -0.05 | -0.37% | 13.39 | 13.62 | 13.18 | 262,696 |
| Aug 21 2024 | 13.37 | 0.19 | 1.44% | 13.42 | 13.52 | 13.16 | 336,588 |
| Aug 20 2024 | 13.18 | -0.35 | -2.59% | 13.44 | 13.47 | 13.05 | 285,006 |
| Aug 19 2024 | 13.53 | 0.27 | 2.04% | 13.34 | 13.61 | 13.15 | 341,390 |
| Aug 16 2024 | 13.26 | -0.16 | -1.19% | 13.39 | 13.69 | 13.20 | 276,154 |
| Aug 15 2024 | 13.42 | 0.70 | 5.50% | 13.19 | 13.57 | 13.03 | 443,700 |
| Aug 14 2024 | 12.72 | 0.06 | 0.47% | 12.77 | 12.89 | 12.44 | 395,747 |
| Aug 13 2024 | 12.66 | 0.34 | 2.76% | 12.39 | 12.69 | 12.19 | 414,447 |
| Aug 12 2024 | 12.32 | -0.16 | -1.28% | 12.46 | 12.67 | 12.185 | 723,736 |
| Aug 09 2024 | 12.48 | -0.39 | -3.03% | 12.92 | 13.005 | 12.00 | 735,742 |
| Aug 08 2024 | 12.87 | -0.12 | -0.92% | 13.12 | 13.27 | 12.815 | 468,353 |
| Aug 07 2024 | 12.99 | -0.41 | -3.06% | 13.57 | 13.76 | 12.965 | 500,320 |
| Aug 06 2024 | 13.40 | -0.03 | -0.22% | 13.45 | 13.72 | 13.325 | 554,027 |
| Aug 05 2024 | 13.43 | -1.17 | -8.01% | 13.79 | 13.9499 | 13.3541 | 845,284 |
| Aug 02 2024 | 14.60 | -0.15 | -1.02% | 14.44 | 14.69 | 14.0801 | 757,943 |
| Aug 01 2024 | 14.75 | -0.75 | -4.84% | 15.49 | 15.605 | 14.5703 | 683,003 |
| Jul 31 2024 | 15.50 | -0.06 | -0.39% | 15.41 | 16.03 | 15.315 | 713,316 |
| Jul 30 2024 | 15.56 | 0.34 | 2.23% | 15.25 | 15.78 | 15.04 | 580,574 |
| Jul 29 2024 | 15.22 | -0.31 | -2.00% | 15.53 | 15.87 | 15.11 | 580,644 |
| Jul 26 2024 | 15.53 | 0.83 | 5.65% | 14.89 | 15.55 | 14.72 | 649,644 |
| Jul 25 2024 | 14.70 | 0.22 | 1.52% | 14.58 | 15.04 | 14.52 | 480,806 |
| Jul 24 2024 | 14.48 | -0.30 | -2.03% | 14.65 | 15.06 | 14.41 | 464,701 |
| Jul 23 2024 | 14.78 | 0.63 | 4.45% | 14.03 | 14.93 | 14.02 | 535,728 |
| Jul 22 2024 | 14.15 | -0.09 | -0.63% | 14.33 | 14.35 | 13.70 | 498,560 |
| Jul 19 2024 | 14.24 | 0.16 | 1.14% | 14.10 | 14.27 | 13.84 | 421,939 |
| Jul 18 2024 | 14.08 | 0.15 | 1.08% | 13.83 | 14.24 | 13.76 | 510,408 |
| Jul 17 2024 | 13.93 | 0.42 | 3.11% | 13.32 | 13.9699 | 13.32 | 585,412 |
| Jul 16 2024 | 13.51 | 0.73 | 5.71% | 12.99 | 13.56 | 12.93 | 481,743 |
| Jul 15 2024 | 12.78 | 0.13 | 1.03% | 12.64 | 12.93 | 12.59 | 454,442 |
| Jul 12 2024 | 12.65 | 0.15 | 1.20% | 12.65 | 12.77 | 12.37 | 367,773 |
| Jul 11 2024 | 12.50 | 0.57 | 4.78% | 12.19 | 12.59 | 12.05 | 405,312 |
| Jul 10 2024 | 11.93 | -0.04 | -0.33% | 12.08 | 12.29 | 11.92 | 392,558 |
| Jul 09 2024 | 11.97 | -0.42 | -3.39% | 12.35 | 12.355 | 11.88 | 385,160 |
| Jul 08 2024 | 12.39 | -0.02 | -0.16% | 12.57 | 12.83 | 12.33 | 383,377 |
| Jul 05 2024 | 12.41 | 0.15 | 1.22% | 12.22 | 12.47 | 12.08 | 552,555 |
| Jul 03 2024 | 12.26 | -0.36 | -2.85% | 12.65 | 12.6722 | 12.25 | 273,689 |
| Jul 02 2024 | 12.62 | -0.17 | -1.33% | 12.83 | 12.95 | 12.5908 | 358,125 |
| Jul 01 2024 | 12.79 | -0.11 | -0.85% | 13.07 | 13.29 | 12.64 | 536,742 |
| Jun 28 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0 |
| Jun 27 2024 | 12.90 | -0.32 | -2.42% | 13.22 | 13.25 | 12.75 | 635,529 |
