United Natural Foods, Inc. (UNFI)

NYSE: UNFI · Real-Time Price · USD

45.93

+0.81 (1.80%)

At close: Mar 27, 2026, 4:00 PM EDT

45.99

+0.06 (0.13%)

After-hours: Mar 27, 2026, 7:57 PM EDT

United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.17	46.00	44.36	45.93	45.93	1.80%	1,112,418
Mar 26, 2026	44.83	47.59	44.46	45.12	45.12	3.58%	1,578,884
Mar 25, 2026	42.00	44.45	41.86	43.56	43.56	5.57%	945,558
Mar 24, 2026	39.91	41.75	39.91	41.26	41.26	3.56%	708,739
Mar 23, 2026	39.46	40.26	39.46	39.84	39.84	2.76%	501,053
Mar 20, 2026	39.46	39.67	38.76	38.77	38.77	-1.87%	2,068,610
Mar 19, 2026	39.11	39.98	38.72	39.51	39.51	0.53%	622,166
Mar 18, 2026	40.03	40.26	39.26	39.30	39.30	-2.17%	729,088
Mar 17, 2026	41.46	41.71	40.11	40.17	40.17	-3.18%	736,900
Mar 16, 2026	42.17	42.65	41.38	41.49	41.49	-0.41%	874,663
Mar 13, 2026	40.49	41.85	40.38	41.66	41.66	3.27%	760,635
Mar 12, 2026	40.12	41.09	39.53	40.34	40.34	-1.03%	933,358
Mar 11, 2026	38.00	41.61	37.59	40.76	40.76	8.17%	1,409,054
Mar 10, 2026	39.06	39.62	34.84	37.68	37.68	-2.99%	1,877,690
Mar 9, 2026	36.03	39.11	35.14	38.84	38.84	6.50%	1,620,269
Mar 6, 2026	36.91	37.09	36.33	36.47	36.47	-3.60%	435,981
Mar 5, 2026	37.70	38.13	37.37	37.83	37.83	-1.38%	456,270
Mar 4, 2026	38.45	38.76	37.71	38.36	38.36	1.11%	475,497
Mar 3, 2026	37.81	38.23	36.53	37.94	37.94	-1.76%	497,071
Mar 2, 2026	37.86	38.86	37.16	38.62	38.62	1.07%	650,783
Feb 27, 2026	38.77	39.19	37.91	38.21	38.21	-2.38%	752,336
Feb 26, 2026	39.20	39.99	38.70	39.14	39.14	0.80%	512,860
Feb 25, 2026	38.49	38.94	37.41	38.83	38.83	0.80%	688,243
Feb 24, 2026	38.40	38.71	38.15	38.52	38.52	0.73%	445,792
Feb 23, 2026	38.72	39.00	37.59	38.24	38.24	-1.29%	527,599
Feb 20, 2026	38.81	38.97	37.75	38.74	38.74	0.16%	643,284
Feb 19, 2026	38.94	39.30	38.37	38.68	38.68	-1.23%	418,165
Feb 18, 2026	39.23	40.07	38.71	39.16	39.16	-0.46%	509,298
Feb 17, 2026	40.66	41.43	39.20	39.34	39.34	-2.38%	657,711
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