United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	48.24	48.93	47.59	48.12	48.12	-0.06%	498,059
Apr 24, 2026	47.53	48.24	46.50	48.15	48.15	1.13%	368,465
Apr 23, 2026	47.83	48.50	47.33	47.61	47.61	0.17%	492,704
Apr 22, 2026	47.30	48.10	46.94	47.53	47.53	1.26%	564,494
Apr 21, 2026	48.56	48.80	46.55	46.94	46.94	-3.34%	820,243
Apr 20, 2026	48.99	49.84	48.56	48.56	48.56	-0.70%	638,221
Apr 17, 2026	47.24	49.09	47.20	48.90	48.90	4.04%	597,417
Apr 16, 2026	46.70	47.13	46.15	47.00	47.00	0.06%	461,780
Apr 15, 2026	47.34	48.02	46.80	46.97	46.97	-0.99%	575,906
Apr 14, 2026	47.05	48.13	46.58	47.44	47.44	0.87%	524,766
Apr 13, 2026	46.07	47.06	45.64	47.03	47.03	1.66%	561,087
Apr 10, 2026	47.38	47.54	46.07	46.26	46.26	-2.47%	604,244
Apr 9, 2026	46.24	47.50	45.66	47.43	47.43	1.82%	535,430
Apr 8, 2026	44.35	46.65	44.35	46.58	46.58	5.98%	812,538
Apr 7, 2026	44.79	45.00	43.08	43.95	43.95	-3.13%	696,296
Apr 6, 2026	44.68	45.43	44.35	45.37	45.37	1.18%	398,731
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%	959,936
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%	743,583
Mar 27, 2026	45.17	46.00	44.36	45.93	45.93	1.80%	1,124,195
Mar 26, 2026	44.83	47.59	44.46	45.12	45.12	3.58%	1,587,219
Mar 25, 2026	42.00	44.45	41.86	43.56	43.56	5.57%	954,072
Mar 24, 2026	39.91	41.75	39.91	41.26	41.26	3.56%	708,765
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%	2,086,213
Mar 19, 2026	39.11	39.98	38.72	39.51	39.51	0.53%	622,179
Mar 18, 2026	40.03	40.26	39.26	39.30	39.30	-2.17%	729,348