United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
45.59
+0.81 (1.81%)
Oct 2, 2026, 4:00 PM EDT - Market closed
United Natural Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.10 | 45.82 | 45.10 | 45.59 | 45.59 | 1.81% | 571,031 |
| Oct 1, 2026 | 44.72 | 45.32 | 44.29 | 44.78 | 44.78 | -0.02% | 398,449 |
| Sep 30, 2026 | 45.56 | 45.69 | 44.45 | 44.79 | 44.79 | -1.50% | 625,982 |
| Sep 29, 2026 | 45.37 | 46.11 | 45.11 | 45.47 | 45.47 | -0.61% | 473,283 |
| Sep 28, 2026 | 45.92 | 46.45 | 45.14 | 45.75 | 45.75 | -0.22% | 564,488 |
| Sep 25, 2026 | 46.14 | 46.16 | 45.32 | 45.85 | 45.85 | -0.65% | 666,933 |
| Sep 24, 2026 | 44.20 | 46.15 | 43.92 | 46.15 | 46.15 | 5.51% | 513,097 |
| Sep 23, 2026 | 45.38 | 45.84 | 43.53 | 43.74 | 43.74 | -4.62% | 402,063 |
| Sep 22, 2026 | 46.67 | 47.38 | 45.15 | 45.86 | 45.86 | -0.80% | 849,998 |
| Sep 21, 2026 | 47.08 | 47.42 | 46.22 | 46.23 | 46.23 | -1.26% | 480,462 |
| Sep 18, 2026 | 46.19 | 46.89 | 45.53 | 46.82 | 46.82 | 1.12% | 1,213,296 |
| Sep 17, 2026 | 46.70 | 47.06 | 45.69 | 46.30 | 46.30 | - | 603,307 |
| Sep 16, 2026 | 44.79 | 46.33 | 44.08 | 46.30 | 46.30 | 3.33% | 637,572 |
| Sep 15, 2026 | 45.09 | 45.09 | 44.01 | 44.81 | 44.81 | -0.93% | 661,681 |
| Sep 14, 2026 | 45.11 | 46.06 | 44.45 | 45.23 | 45.23 | 1.75% | 561,661 |
| Sep 11, 2026 | 45.00 | 45.30 | 44.25 | 44.45 | 44.45 | 0.77% | 565,309 |
| Sep 10, 2026 | 44.89 | 45.18 | 43.64 | 44.11 | 44.11 | -1.12% | 576,474 |
| Sep 9, 2026 | 45.50 | 47.26 | 44.19 | 44.61 | 44.61 | -0.71% | 840,803 |
| Sep 8, 2026 | 45.21 | 47.73 | 43.60 | 44.93 | 44.93 | 2.28% | 1,432,516 |
| Sep 4, 2026 | 43.80 | 44.54 | 43.26 | 43.93 | 43.93 | 0.71% | 1,089,845 |
| Sep 3, 2026 | 44.50 | 44.50 | 42.50 | 43.62 | 43.62 | -1.78% | 803,229 |
| Sep 2, 2026 | 44.98 | 45.34 | 44.34 | 44.41 | 44.41 | -0.52% | 537,324 |
| Sep 1, 2026 | 44.12 | 45.84 | 44.12 | 44.64 | 44.64 | 1.78% | 576,101 |
| Aug 31, 2026 | 45.63 | 45.99 | 43.75 | 43.86 | 43.86 | -4.24% | 846,444 |
| Aug 28, 2026 | 47.51 | 47.68 | 45.78 | 45.80 | 45.80 | -3.09% | 382,596 |
| Aug 27, 2026 | 47.91 | 47.93 | 47.04 | 47.26 | 47.26 | -1.50% | 378,233 |
| Aug 26, 2026 | 47.76 | 48.24 | 47.48 | 47.98 | 47.98 | 0.80% | 330,715 |
| Aug 25, 2026 | 48.57 | 48.59 | 47.14 | 47.60 | 47.60 | -1.94% | 397,184 |
| Aug 24, 2026 | 48.36 | 49.00 | 47.42 | 48.54 | 48.54 | 1.04% | 404,632 |
| Aug 21, 2026 | 47.41 | 48.45 | 46.92 | 48.04 | 48.04 | 2.74% | 343,589 |
| Aug 20, 2026 | 45.99 | 47.07 | 45.67 | 46.76 | 46.76 | -0.06% | 383,384 |
| Aug 19, 2026 | 46.88 | 48.00 | 46.75 | 46.79 | 46.79 | -0.15% | 368,691 |
| Aug 18, 2026 | 48.38 | 48.76 | 46.56 | 46.86 | 46.86 | -2.60% | 501,464 |
| Aug 17, 2026 | 47.88 | 48.47 | 47.00 | 48.11 | 48.11 | -0.64% | 366,636 |
| Aug 14, 2026 | 48.19 | 48.66 | 47.84 | 48.42 | 48.42 | -0.33% | 319,145 |
| Aug 13, 2026 | 48.32 | 48.76 | 47.78 | 48.58 | 48.58 | 1.42% | 422,599 |
| Aug 12, 2026 | 47.00 | 48.58 | 46.54 | 47.90 | 47.90 | 1.33% | 526,552 |
| Aug 11, 2026 | 46.59 | 47.64 | 46.46 | 47.27 | 47.27 | 2.10% | 398,484 |
| Aug 10, 2026 | 46.47 | 46.91 | 46.11 | 46.30 | 46.30 | -1.61% | 349,051 |
| Aug 7, 2026 | 47.18 | 47.46 | 46.47 | 47.06 | 47.06 | -1.67% | 324,081 |
| Aug 6, 2026 | 48.77 | 49.39 | 47.67 | 47.86 | 47.86 | -0.40% | 303,275 |
| Aug 5, 2026 | 49.09 | 49.48 | 47.82 | 48.05 | 48.05 | -1.13% | 358,952 |
| Aug 4, 2026 | 46.98 | 48.86 | 46.71 | 48.60 | 48.60 | 2.60% | 771,818 |
| Aug 3, 2026 | 50.92 | 51.86 | 47.31 | 47.37 | 47.37 | -6.81% | 935,634 |
| Jul 31, 2026 | 49.54 | 50.94 | 49.08 | 50.83 | 50.83 | 2.21% | 317,191 |
| Jul 30, 2026 | 50.34 | 50.86 | 49.29 | 49.73 | 49.73 | -0.86% | 494,862 |
| Jul 29, 2026 | 50.72 | 51.60 | 50.15 | 50.16 | 50.16 | -1.22% | 419,359 |
| Jul 28, 2026 | 49.74 | 51.20 | 49.72 | 50.78 | 50.78 | 3.53% | 450,489 |
| Jul 27, 2026 | 49.94 | 51.00 | 48.74 | 49.05 | 49.05 | -1.25% | 530,203 |
| Jul 24, 2026 | 49.00 | 49.70 | 48.73 | 49.67 | 49.67 | 2.22% | 328,167 |