United Natural Foods, Inc. (UNFI)

United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	38.27	38.70	35.51	35.95	35.95	4.63%	2,181,115
Dec 1, 2025	37.10	37.28	34.25	34.36	34.36	-7.91%	2,067,222
Nov 28, 2025	37.54	37.66	36.92	37.31	37.31	-0.85%	506,818
Nov 26, 2025	37.17	38.12	37.17	37.63	37.63	1.51%	1,055,594
Nov 25, 2025	35.43	37.10	35.43	37.07	37.07	4.28%	882,207
Nov 24, 2025	34.97	36.13	34.97	35.55	35.55	1.57%	985,246
Nov 21, 2025	35.15	35.57	34.51	35.00	35.00	0.46%	1,030,442
Nov 20, 2025	36.04	36.51	34.80	34.84	34.84	-1.55%	802,162
Nov 19, 2025	35.75	36.00	35.08	35.39	35.39	-0.34%	672,561
Nov 18, 2025	34.46	35.95	34.26	35.51	35.51	1.20%	1,177,945
Nov 17, 2025	38.25	38.25	34.97	35.09	35.09	-9.16%	1,414,578
Nov 14, 2025	38.15	38.91	38.02	38.63	38.63	0.03%	537,341
Nov 13, 2025	40.04	40.05	38.34	38.62	38.62	-3.47%	536,596

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.