United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
44.49
+0.38 (0.86%)
Sep 11, 2026, 12:14 PM EDT - Market open
United Natural Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |