United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
49.13
-1.17 (-2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
49.50
+0.37 (0.75%)
After-hours: Jun 26, 2026, 7:46 PM EDT
United Natural Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 17, 2026 | 41.46 | 41.71 | 40.11 | 40.17 | 40.17 | -3.18% | 736,902 |
| Mar 16, 2026 | 42.17 | 42.65 | 41.38 | 41.49 | 41.49 | -0.41% | 874,663 |
| Mar 13, 2026 | 40.49 | 41.85 | 40.38 | 41.66 | 41.66 | 3.27% | 782,201 |
| Mar 12, 2026 | 40.12 | 41.09 | 39.53 | 40.34 | 40.34 | -1.03% | 933,529 |
| Mar 11, 2026 | 38.00 | 41.61 | 37.59 | 40.76 | 40.76 | 8.17% | 1,409,639 |
| Mar 10, 2026 | 39.06 | 39.62 | 34.84 | 37.68 | 37.68 | -2.99% | 1,880,983 |
| Mar 9, 2026 | 36.03 | 39.11 | 35.14 | 38.84 | 38.84 | 6.50% | 1,623,240 |
| Mar 6, 2026 | 36.91 | 37.09 | 36.33 | 36.47 | 36.47 | -3.60% | 435,981 |
| Mar 5, 2026 | 37.70 | 38.13 | 37.37 | 37.83 | 37.83 | -1.38% | 456,270 |
| Mar 4, 2026 | 38.45 | 38.76 | 37.71 | 38.36 | 38.36 | 1.11% | 492,336 |
| Mar 3, 2026 | 37.81 | 38.23 | 36.53 | 37.94 | 37.94 | -1.76% | 497,365 |
| Mar 2, 2026 | 37.86 | 38.86 | 37.16 | 38.62 | 38.62 | 1.07% | 660,350 |
| Feb 27, 2026 | 38.77 | 39.19 | 37.91 | 38.21 | 38.21 | -2.38% | 761,681 |
| Feb 26, 2026 | 39.20 | 39.99 | 38.70 | 39.14 | 39.14 | 0.80% | 521,289 |
| Feb 25, 2026 | 38.49 | 38.94 | 37.41 | 38.83 | 38.83 | 0.80% | 702,947 |
| Feb 24, 2026 | 38.40 | 38.71 | 38.15 | 38.52 | 38.52 | 0.73% | 445,793 |
| Feb 23, 2026 | 38.72 | 39.00 | 37.59 | 38.24 | 38.24 | -1.29% | 531,688 |
| Feb 20, 2026 | 38.81 | 38.97 | 37.75 | 38.74 | 38.74 | 0.16% | 643,286 |
| Feb 19, 2026 | 38.94 | 39.30 | 38.37 | 38.68 | 38.68 | -1.23% | 440,402 |
| Feb 18, 2026 | 39.23 | 40.07 | 38.71 | 39.16 | 39.16 | -0.46% | 509,653 |
| Feb 17, 2026 | 40.66 | 41.43 | 39.20 | 39.34 | 39.34 | -2.38% | 657,711 |
| Feb 13, 2026 | 41.30 | 41.90 | 40.04 | 40.30 | 40.30 | -2.42% | 832,580 |
| Feb 12, 2026 | 40.46 | 41.36 | 39.84 | 41.30 | 41.30 | 3.02% | 816,267 |
| Feb 11, 2026 | 39.15 | 40.17 | 38.37 | 40.09 | 40.09 | 3.38% | 591,178 |
| Feb 10, 2026 | 39.17 | 39.83 | 38.74 | 38.78 | 38.78 | -1.75% | 386,564 |
| Feb 9, 2026 | 40.90 | 41.01 | 39.44 | 39.47 | 39.47 | -3.00% | 591,688 |
| Feb 6, 2026 | 40.00 | 40.97 | 39.86 | 40.69 | 40.69 | 2.49% | 742,656 |
| Feb 5, 2026 | 39.09 | 40.25 | 38.92 | 39.70 | 39.70 | 2.53% | 1,092,531 |
| Feb 4, 2026 | 39.50 | 39.79 | 38.23 | 38.72 | 38.72 | -1.60% | 607,198 |
| Feb 3, 2026 | 38.30 | 39.49 | 38.27 | 39.35 | 39.35 | 2.63% | 657,851 |