United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	48.79	49.36	47.95	48.59	48.59	-3.03%	428,637
Jul 22, 2026	49.81	50.39	49.45	50.11	50.11	0.38%	447,022
Jul 21, 2026	48.89	50.23	48.89	49.92	49.92	2.67%	509,781
Jul 20, 2026	49.06	49.93	48.23	48.62	48.62	-0.98%	416,488
Jul 17, 2026	50.12	50.91	48.30	49.10	49.10	-2.17%	542,037
Jul 16, 2026	48.16	50.58	48.16	50.19	50.19	3.44%	610,656
Jul 15, 2026	49.59	50.16	48.41	48.52	48.52	-2.06%	510,814
Jul 14, 2026	49.80	50.46	48.64	49.54	49.54	1.14%	712,197
Jul 13, 2026	48.90	49.74	48.05	48.98	48.98	0.23%	453,781
Jul 10, 2026	47.93	49.35	47.64	48.87	48.87	1.94%	410,613
Jul 9, 2026	46.01	47.95	46.00	47.94	47.94	1.61%	456,262
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