United Natural Foods, Inc. (UNFI)

United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	41.30	41.90	40.04	40.30	40.30	-2.42%	831,978
Feb 12, 2026	40.46	41.36	39.84	41.30	41.30	3.02%	815,649
Feb 11, 2026	39.15	40.17	38.37	40.09	40.09	3.38%	591,178
Feb 10, 2026	39.17	39.83	38.74	38.78	38.78	-1.75%	386,367
Feb 9, 2026	40.90	41.01	39.44	39.47	39.47	-3.00%	591,459
Feb 6, 2026	40.00	40.97	39.86	40.69	40.69	2.49%	742,656
Feb 5, 2026	39.09	40.25	38.92	39.70	39.70	2.53%	1,091,245
Feb 4, 2026	39.50	39.79	38.23	38.72	38.72	-1.60%	605,972
Feb 3, 2026	38.30	39.49	38.27	39.35	39.35	2.63%	657,851
Feb 2, 2026	37.20	38.41	36.96	38.34	38.34	2.98%	627,705
Jan 30, 2026	37.33	37.41	36.45	37.23	37.23	-0.13%	565,692
Jan 29, 2026	37.76	37.76	36.54	37.28	37.28	-0.35%	624,816
Jan 28, 2026	39.07	39.38	37.04	37.41	37.41	-4.25%	941,599
Jan 27, 2026	36.39	39.26	36.36	39.07	39.07	7.81%	913,867
Jan 26, 2026	35.30	36.67	35.30	36.24	36.24	2.93%	822,856
Jan 23, 2026	34.11	35.27	34.10	35.21	35.21	2.71%	675,601
Jan 22, 2026	34.50	35.00	34.02	34.28	34.28	-0.29%	582,236
Jan 21, 2026	34.06	34.95	33.36	34.38	34.38	1.12%	805,391
Jan 20, 2026	34.70	34.70	33.61	34.00	34.00	-2.94%	688,296
Jan 16, 2026	35.25	35.25	34.21	35.03	35.03	-0.54%	681,331
Jan 15, 2026	34.74	35.25	34.46	35.22	35.22	1.50%	735,553
Jan 14, 2026	33.83	34.83	33.78	34.70	34.70	2.72%	583,886
Jan 13, 2026	33.71	34.09	33.37	33.78	33.78	0.12%	722,534
Jan 12, 2026	32.52	34.07	32.17	33.74	33.74	3.75%	999,258
Jan 9, 2026	33.02	33.39	32.06	32.52	32.52	-1.45%	809,123
Jan 8, 2026	32.68	33.47	32.34	33.00	33.00	-0.90%	1,133,892
Jan 7, 2026	34.00	34.11	33.16	33.30	33.30	-1.68%	917,759
Jan 6, 2026	34.99	34.99	32.97	33.87	33.87	1.80%	1,114,326
Jan 5, 2026	33.05	33.82	32.30	33.27	33.27	-0.45%	1,096,916
Jan 2, 2026	33.59	34.26	33.39	33.42	33.42	-0.74%	1,262,408
Dec 31, 2025	33.52	34.14	33.27	33.67	33.67	0.48%	878,932
Dec 30, 2025	33.72	33.98	33.32	33.51	33.51	-0.62%	695,546
Dec 29, 2025	33.39	33.83	32.82	33.72	33.72	0.93%	845,782
Dec 26, 2025	33.84	34.28	33.41	33.41	33.41	-1.15%	565,343
Dec 24, 2025	33.60	33.95	33.25	33.80	33.80	-0.59%	358,342
Dec 23, 2025	34.61	35.01	33.74	34.00	34.00	-1.96%	868,300
Dec 22, 2025	33.50	34.96	33.50	34.68	34.68	3.25%	1,395,391
Dec 19, 2025	32.65	33.70	32.51	33.59	33.59	1.88%	1,576,735
Dec 18, 2025	33.32	33.54	32.84	32.97	32.97	-0.48%	803,450
Dec 17, 2025	32.85	33.92	32.85	33.13	33.13	0.82%	710,975
Dec 16, 2025	32.86	33.09	32.43	32.86	32.86	1.23%	791,451
Dec 15, 2025	32.60	33.18	32.34	32.46	32.46	-1.07%	782,372
Dec 12, 2025	32.59	33.23	32.06	32.81	32.81	0.92%	887,873
Dec 11, 2025	31.18	33.00	31.18	32.51	32.51	3.47%	1,276,237
Dec 10, 2025	34.40	34.82	30.91	31.42	31.42	-8.85%	1,811,105
Dec 9, 2025	34.54	35.11	34.38	34.47	34.47	-0.58%	667,031
Dec 8, 2025	34.00	34.76	33.60	34.67	34.67	1.64%	1,189,868
Dec 5, 2025	34.11	34.29	33.58	34.11	34.11	-	941,948
Dec 4, 2025	33.33	34.30	32.78	34.11	34.11	2.37%	1,414,997
Dec 3, 2025	35.36	35.60	32.30	33.32	33.32	-7.32%	1,862,823

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.