United Natural Foods, Inc. (UNFI)

United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.