United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
52.32
+2.23 (4.45%)
At close: May 8, 2026, 4:00 PM EDT
52.62
+0.30 (0.58%)
After-hours: May 8, 2026, 7:15 PM EDT
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 50.48 | 52.49 | 50.48 | 52.32 | 52.32 | 4.45% | 525,764 |
| May 7, 2026 | 51.28 | 51.95 | 49.16 | 50.09 | 50.09 | -3.32% | 740,491 |
| May 6, 2026 | 52.00 | 52.68 | 51.51 | 51.81 | 51.81 | 0.95% | 531,120 |
| May 5, 2026 | 50.62 | 52.00 | 50.25 | 51.32 | 51.32 | 2.03% | 457,495 |
| May 4, 2026 | 51.04 | 51.68 | 50.11 | 50.30 | 50.30 | -1.83% | 677,705 |
| May 1, 2026 | 50.22 | 51.74 | 50.14 | 51.24 | 51.24 | 2.44% | 770,428 |
| Apr 30, 2026 | 49.18 | 50.18 | 49.01 | 50.02 | 50.02 | 2.25% | 623,940 |
| Apr 29, 2026 | 47.80 | 49.07 | 47.80 | 48.92 | 48.92 | 1.79% | 507,727 |
| Apr 28, 2026 | 48.26 | 48.76 | 47.50 | 48.06 | 48.06 | -0.12% | 391,753 |
| Apr 27, 2026 | 48.24 | 48.93 | 47.59 | 48.12 | 48.12 | -0.06% | 486,252 |
| Apr 24, 2026 | 47.53 | 48.24 | 46.50 | 48.15 | 48.15 | 1.13% | 357,256 |
| Apr 23, 2026 | 47.83 | 48.50 | 47.33 | 47.61 | 47.61 | 0.17% | 492,401 |
| Apr 22, 2026 | 47.30 | 48.10 | 46.94 | 47.53 | 47.53 | 1.26% | 559,778 |
| Apr 21, 2026 | 48.56 | 48.80 | 46.55 | 46.94 | 46.94 | -3.34% | 820,213 |
| Apr 20, 2026 | 48.99 | 49.84 | 48.56 | 48.56 | 48.56 | -0.70% | 638,190 |
| Apr 17, 2026 | 47.24 | 49.09 | 47.20 | 48.90 | 48.90 | 4.04% | 594,000 |
| Apr 16, 2026 | 46.70 | 47.13 | 46.15 | 47.00 | 47.00 | 0.06% | 461,775 |
| Apr 15, 2026 | 47.34 | 48.02 | 46.80 | 46.97 | 46.97 | -0.99% | 574,464 |
| Apr 14, 2026 | 47.05 | 48.13 | 46.58 | 47.44 | 47.44 | 0.87% | 485,839 |
| Apr 13, 2026 | 46.07 | 47.06 | 45.64 | 47.03 | 47.03 | 1.66% | 561,081 |
| Apr 10, 2026 | 47.38 | 47.54 | 46.07 | 46.26 | 46.26 | -2.47% | 572,449 |
| Apr 9, 2026 | 46.24 | 47.50 | 45.66 | 47.43 | 47.43 | 1.82% | 534,886 |
| Apr 8, 2026 | 44.35 | 46.65 | 44.35 | 46.58 | 46.58 | 5.98% | 812,524 |
| Apr 7, 2026 | 44.79 | 45.00 | 43.08 | 43.95 | 43.95 | -3.13% | 691,468 |
| Apr 6, 2026 | 44.68 | 45.43 | 44.35 | 45.37 | 45.37 | 1.18% | 398,353 |
| Apr 2, 2026 | 44.74 | 45.02 | 43.90 | 44.84 | 44.84 | 0.04% | 596,448 |
| Apr 1, 2026 | 45.08 | 45.97 | 44.00 | 44.82 | 44.82 | -0.53% | 950,473 |
| Mar 31, 2026 | 44.85 | 45.16 | 44.08 | 45.06 | 45.06 | 0.99% | 754,318 |
| Mar 30, 2026 | 46.07 | 46.07 | 44.38 | 44.62 | 44.62 | -2.85% | 735,051 |
| 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 |