United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	46.01	47.66	46.00	47.41	-	0.49%	275,132
Jul 8, 2026	47.21	48.00	46.36	47.18	47.18	-0.15%	592,706
Jul 7, 2026	46.65	47.73	46.30	47.25	47.25	1.26%	424,161
Jul 6, 2026	45.89	46.92	45.79	46.66	46.66	2.39%	577,314
Jul 2, 2026	46.88	46.88	45.01	45.57	45.57	-0.24%	502,186
Jul 1, 2026	45.18	47.00	45.18	45.68	45.68	0.02%	619,450
Jun 30, 2026	45.52	46.18	45.26	45.67	45.67	-1.13%	775,274
Jun 29, 2026	48.95	48.95	45.91	46.19	46.19	-5.98%	933,427
Jun 26, 2026	50.55	50.77	48.42	49.13	49.13	-2.33%	1,695,821
Jun 25, 2026	50.70	51.97	50.10	50.30	50.30	-1.72%	589,860
Jun 24, 2026	51.15	51.48	50.00	51.18	51.18	-0.58%	775,607
Jun 23, 2026	50.97	51.93	50.51	51.48	51.48	0.90%	502,504
Jun 22, 2026	51.70	53.56	50.93	51.02	51.02	-1.33%	743,717
Jun 18, 2026	50.00	51.86	49.39	51.71	51.71	4.15%	1,642,471
Jun 17, 2026	48.99	49.67	48.72	49.65	49.65	0.28%	572,167
Jun 16, 2026	50.91	51.02	49.18	49.51	49.51	-1.63%	465,082
Jun 15, 2026	50.50	50.50	48.95	50.33	50.33	-0.12%	548,778
Jun 12, 2026	49.85	51.11	49.85	50.39	50.39	1.06%	386,234
Jun 11, 2026	51.00	51.10	49.44	49.86	49.86	-1.44%	689,563
Jun 10, 2026	46.33	51.36	46.08	50.59	50.59	9.19%	1,069,467
Jun 9, 2026	41.93	46.91	40.40	46.33	46.33	-10.28%	2,798,549
Jun 8, 2026	55.55	57.02	51.05	51.64	51.64	-6.99%	1,180,697
Jun 5, 2026	53.50	55.87	53.18	55.52	55.52	4.81%	786,115
Jun 4, 2026	52.12	53.35	51.65	52.97	52.97	1.71%	491,984
Jun 3, 2026	51.51	52.48	50.74	52.08	52.08	-0.44%	530,175
Jun 2, 2026	51.93	52.86	51.65	52.31	52.31	0.44%	403,179
Jun 1, 2026	50.98	52.14	50.03	52.08	52.08	1.42%	543,282
May 29, 2026	52.35	52.76	50.67	51.35	51.35	-2.12%	566,590
May 28, 2026	51.79	52.86	51.01	52.46	52.46	1.00%	473,375
May 27, 2026	49.98	52.04	49.63	51.94	51.94	4.19%	403,871
May 26, 2026	49.99	50.38	48.95	49.85	49.85	1.10%	428,056
May 22, 2026	49.82	50.32	49.00	49.31	49.31	-1.18%	372,004
May 21, 2026	49.35	50.62	48.17	49.90	49.90	-0.95%	471,119
May 20, 2026	50.50	51.09	49.77	50.38	50.38	0.22%	413,693
May 19, 2026	50.40	51.85	50.16	50.27	50.27	-0.98%	428,600
May 18, 2026	50.96	51.44	50.35	50.77	50.77	0.40%	461,136
May 15, 2026	51.53	51.68	50.42	50.57	50.57	-2.11%	446,327
May 14, 2026	52.37	52.82	51.19	51.66	51.66	-0.88%	483,727
May 13, 2026	51.21	52.34	50.27	52.12	52.12	1.94%	557,838
May 12, 2026	52.13	52.77	50.75	51.13	51.13	-2.18%	1,022,038
May 11, 2026	52.83	53.18	51.97	52.27	52.27	-0.10%	621,002
May 8, 2026	50.48	52.49	50.48	52.32	52.32	4.45%	528,963
May 7, 2026	51.28	51.95	49.16	50.09	50.09	-3.32%	753,103
May 6, 2026	52.00	52.68	51.51	51.81	51.81	0.95%	541,136
May 5, 2026	50.62	52.00	50.25	51.32	51.32	2.03%	457,689
May 4, 2026	51.04	51.68	50.11	50.30	50.30	-1.83%	683,924
May 1, 2026	50.22	51.74	50.14	51.24	51.24	2.44%	773,590
Apr 30, 2026	49.18	50.18	49.01	50.02	50.02	2.25%	630,691
Apr 29, 2026	47.80	49.07	47.80	48.92	48.92	1.79%	531,513
Apr 28, 2026	48.26	48.76	47.50	48.06	48.06	-0.12%	400,238