United Natural Foods Inc. is a leading distributor of natural and organic foods, as well as specialty products, primarily serving the grocery, health, and wellness sectors. The company provides a broad range of products, including fresh produce, refrigerated and frozen items, dry grocery goods, and wellness supplements, to a diverse customer base that includes supermarkets, independent retailers, and food co-ops. United Natural Foods focuses on sustainability and quality, sourcing products from various regions while emphasizing environmentally friendly practices in its operations. Through its extensive distribution network, the company aims to enhance access to healthy food options and support the growing demand for organic and natural products in the marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2024 | 27.87 | 28.19 | 27.23 | 27.92 | 895,631 | 27.92 |
| 12/13/2024 | 28.49 | 28.55 | 27.68 | 28.49 | 830,849 | 28.49 |
| 12/12/2024 | 28.08 | 28.96 | 28.01 | 28.46 | 711,327 | 28.46 |
| 12/11/2024 | 30.51 | 31.24 | 27.95 | 28.08 | 1,605,086 | 28.08 |
| 12/10/2024 | 28.20 | 32.20 | 28.18 | 29.62 | 2,751,021 | 29.62 |
| 12/09/2024 | 24.36 | 24.92 | 24.04 | 24.68 | 1,185,993 | 24.68 |
| 12/06/2024 | 24.37 | 24.37 | 23.67 | 24.07 | 472,021 | 24.07 |
| 12/05/2024 | 24.60 | 24.80 | 24.14 | 24.28 | 435,842 | 24.28 |
| 12/04/2024 | 25.30 | 25.35 | 24.38 | 24.66 | 431,992 | 24.66 |
| 12/03/2024 | 25.21 | 25.48 | 24.87 | 25.09 | 655,041 | 25.09 |
| 12/02/2024 | 24.95 | 25.35 | 24.54 | 25.25 | 681,514 | 25.25 |
| 11/29/2024 | 24.87 | 24.96 | 24.32 | 24.83 | 309,019 | 24.83 |
| 11/27/2024 | 24.91 | 25.20 | 24.63 | 24.72 | 430,000 | 24.72 |
| 11/26/2024 | 25.10 | 25.20 | 24.35 | 24.58 | 693,839 | 24.58 |
| 11/25/2024 | 23.77 | 25.23 | 23.50 | 24.95 | 1,344,549 | 24.95 |
| 11/22/2024 | 23.54 | 23.78 | 23.23 | 23.61 | 657,459 | 23.61 |
| 11/21/2024 | 22.94 | 23.68 | 22.56 | 23.61 | 674,427 | 23.61 |
| 11/20/2024 | 21.66 | 22.84 | 21.56 | 22.84 | 815,559 | 22.84 |
| 11/19/2024 | 21.73 | 22.06 | 21.11 | 21.84 | 842,757 | 21.84 |
| 11/18/2024 | 21.75 | 23.50 | 21.75 | 21.89 | 1,128,325 | 21.89 |
| 11/15/2024 | 21.60 | 21.85 | 21.14 | 21.66 | 456,233 | 21.66 |
| 11/14/2024 | 20.81 | 21.53 | 20.63 | 21.45 | 493,339 | 21.45 |
| 11/13/2024 | 21.10 | 21.39 | 20.71 | 20.74 | 406,995 | 20.74 |
| 11/12/2024 | 20.81 | 21.18 | 20.55 | 20.96 | 535,644 | 20.96 |
| 11/11/2024 | 21.67 | 21.92 | 20.93 | 21.03 | 737,666 | 21.03 |
| 11/08/2024 | 21.33 | 21.69 | 21.27 | 21.44 | 394,506 | 21.44 |
| 11/07/2024 | 21.88 | 21.93 | 21.19 | 21.31 | 490,559 | 21.31 |
| 11/06/2024 | 21.92 | 22.16 | 21.27 | 21.90 | 780,998 | 21.90 |
| 11/05/2024 | 19.79 | 20.92 | 19.77 | 20.83 | 450,973 | 20.83 |
| 11/04/2024 | 20.27 | 20.52 | 19.62 | 19.70 | 519,341 | 19.70 |
| 11/01/2024 | 20.59 | 20.64 | 19.99 | 20.58 | 482,428 | 20.58 |
| 10/31/2024 | 20.78 | 21.00 | 20.32 | 20.34 | 396,385 | 20.34 |
| 10/30/2024 | 20.48 | 20.92 | 20.44 | 20.67 | 308,475 | 20.67 |
| 10/29/2024 | 20.75 | 21.23 | 20.52 | 20.71 | 330,362 | 20.71 |
| 10/28/2024 | 20.09 | 20.90 | 19.98 | 20.87 | 356,751 | 20.87 |
| 10/25/2024 | 20.26 | 20.34 | 19.75 | 19.84 | 321,948 | 19.84 |
| 10/24/2024 | 20.60 | 20.82 | 20.07 | 20.15 | 351,769 | 20.15 |
| 10/23/2024 | 20.53 | 20.69 | 20.30 | 20.62 | 472,588 | 20.62 |
| 10/22/2024 | 20.47 | 20.78 | 20.35 | 20.65 | 404,860 | 20.65 |
| 10/21/2024 | 21.44 | 21.46 | 20.40 | 20.44 | 427,027 | 20.44 |
| 10/18/2024 | 22.20 | 22.53 | 21.35 | 21.53 | 599,327 | 21.53 |
| 10/17/2024 | 21.12 | 22.25 | 21.00 | 22.05 | 743,375 | 22.05 |
| 10/16/2024 | 20.85 | 21.40 | 20.52 | 21.12 | 637,351 | 21.12 |
| 10/15/2024 | 20.72 | 21.07 | 20.35 | 20.81 | 633,636 | 20.81 |
| 10/14/2024 | 20.50 | 20.89 | 20.27 | 20.72 | 615,166 | 20.72 |
| 10/11/2024 | 20.85 | 21.00 | 19.95 | 20.63 | 655,771 | 20.63 |
| 10/10/2024 | 19.50 | 19.82 | 18.84 | 19.80 | 698,167 | 19.80 |
| 10/09/2024 | 19.77 | 20.11 | 19.32 | 19.61 | 663,403 | 19.61 |
| 10/08/2024 | 19.33 | 19.91 | 19.20 | 19.85 | 1,235,897 | 19.85 |
| 10/07/2024 | 19.39 | 19.59 | 18.81 | 19.32 | 807,599 | 19.32 |
| 10/04/2024 | 19.43 | 20.18 | 19.22 | 19.76 | 1,124,107 | 19.76 |
| 10/03/2024 | 21.06 | 21.25 | 18.95 | 19.10 | 1,407,054 | 19.10 |
| 10/02/2024 | 22.43 | 23.15 | 20.50 | 21.10 | 1,848,962 | 21.10 |
| 10/01/2024 | 19.35 | 22.33 | 19.06 | 21.96 | 7,285,303 | 21.96 |
| 9/30/2024 | 16.76 | 17.16 | 16.51 | 16.82 | 1,011,396 | 16.82 |
| 9/27/2024 | 16.81 | 17.29 | 16.72 | 16.73 | 592,496 | 16.73 |
| 9/26/2024 | 16.66 | 16.99 | 16.49 | 16.73 | 435,122 | 16.73 |
| 9/25/2024 | 16.55 | 16.66 | 16.27 | 16.50 | 499,726 | 16.50 |
| 9/24/2024 | 17.14 | 17.17 | 16.45 | 16.50 | 672,032 | 16.50 |
| 9/23/2024 | 16.27 | 17.04 | 16.18 | 16.94 | 632,305 | 16.94 |
| 9/20/2024 | 15.57 | 16.57 | 15.46 | 16.28 | 1,877,171 | 16.28 |
| 9/19/2024 | 15.82 | 15.95 | 15.56 | 15.80 | 486,189 | 15.80 |
| 9/18/2024 | 15.83 | 16.14 | 15.35 | 15.56 | 484,005 | 15.56 |
| 9/17/2024 | 15.45 | 15.92 | 15.22 | 15.92 | 467,788 | 15.92 |