United Natural Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.26	48.76	47.50	48.06	48.06	-0.12%	391,753
Apr 27, 2026	48.24	48.93	47.59	48.12	48.12	-0.06%	486,252
Apr 24, 2026	47.53	48.24	46.50	48.15	48.15	1.13%	357,256
Apr 23, 2026	47.83	48.50	47.33	47.61	47.61	0.17%	492,401
Apr 22, 2026	47.30	48.10	46.94	47.53	47.53	1.26%	559,778
Apr 21, 2026	48.56	48.80	46.55	46.94	46.94	-3.34%	820,213
Apr 20, 2026	48.99	49.84	48.56	48.56	48.56	-0.70%	638,190
Apr 17, 2026	47.24	49.09	47.20	48.90	48.90	4.04%	594,000
Apr 16, 2026	46.70	47.13	46.15	47.00	47.00	0.06%	461,775
Apr 15, 2026	47.34	48.02	46.80	46.97	46.97	-0.99%	574,464
Apr 14, 2026	47.05	48.13	46.58	47.44	47.44	0.87%	485,839
Apr 13, 2026	46.07	47.06	45.64	47.03	47.03	1.66%	561,081
Apr 10, 2026	47.38	47.54	46.07	46.26	46.26	-2.47%	572,449
Apr 9, 2026	46.24	47.50	45.66	47.43	47.43	1.82%	534,886
Apr 8, 2026	44.35	46.65	44.35	46.58	46.58	5.98%	812,524
Apr 7, 2026	44.79	45.00	43.08	43.95	43.95	-3.13%	691,468
Apr 6, 2026	44.68	45.43	44.35	45.37	45.37	1.18%	398,353
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%	950,473
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%	735,051
Mar 27, 2026	45.17	46.00	44.36	45.93	45.93	1.80%	1,112,418
Mar 26, 2026	44.83	47.59	44.46	45.12	45.12	3.58%	1,578,884
Mar 25, 2026	42.00	44.45	41.86	43.56	43.56	5.57%	945,558
Mar 24, 2026	39.91	41.75	39.91	41.26	41.26	3.56%	708,739
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%	2,068,610
Mar 19, 2026	39.11	39.98	38.72	39.51	39.51	0.53%	622,166
Mar 18, 2026	40.03	40.26	39.26	39.30	39.30	-2.17%	729,088
Mar 17, 2026	41.46	41.71	40.11	40.17	40.17	-3.18%	736,900
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%	760,635
Mar 12, 2026	40.12	41.09	39.53	40.34	40.34	-1.03%	933,358
Mar 11, 2026	38.00	41.61	37.59	40.76	40.76	8.17%	1,409,054
Mar 10, 2026	39.06	39.62	34.84	37.68	37.68	-2.99%	1,877,690
Mar 9, 2026	36.03	39.11	35.14	38.84	38.84	6.50%	1,620,269
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%	475,497
Mar 3, 2026	37.81	38.23	36.53	37.94	37.94	-1.76%	497,071
Mar 2, 2026	37.86	38.86	37.16	38.62	38.62	1.07%	650,783
Feb 27, 2026	38.77	39.19	37.91	38.21	38.21	-2.38%	752,336
Feb 26, 2026	39.20	39.99	38.70	39.14	39.14	0.80%	512,860
Feb 25, 2026	38.49	38.94	37.41	38.83	38.83	0.80%	688,243
Feb 24, 2026	38.40	38.71	38.15	38.52	38.52	0.73%	445,792
Feb 23, 2026	38.72	39.00	37.59	38.24	38.24	-1.29%	527,599
Feb 20, 2026	38.81	38.97	37.75	38.74	38.74	0.16%	643,284
Feb 19, 2026	38.94	39.30	38.37	38.68	38.68	-1.23%	418,165
Feb 18, 2026	39.23	40.07	38.71	39.16	39.16	-0.46%	509,298
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%	831,978
Feb 12, 2026	40.46	41.36	39.84	41.30	41.30	3.02%	815,649
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%	386,367
Feb 9, 2026	40.90	41.01	39.44	39.47	39.47	-3.00%	591,459
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%	1,091,245
Feb 4, 2026	39.50	39.79	38.23	38.72	38.72	-1.60%	605,972
Feb 3, 2026	38.30	39.49	38.27	39.35	39.35	2.63%	657,851
Feb 2, 2026	37.20	38.41	36.96	38.34	38.34	2.98%	627,705
Jan 30, 2026	37.33	37.41	36.45	37.23	37.23	-0.13%	565,692
Jan 29, 2026	37.76	37.76	36.54	37.28	37.28	-0.35%	624,816
Jan 28, 2026	39.07	39.38	37.04	37.41	37.41	-4.25%	941,599
Jan 27, 2026	36.39	39.26	36.36	39.07	39.07	7.81%	913,867
Jan 26, 2026	35.30	36.67	35.30	36.24	36.24	2.93%	822,856
Jan 23, 2026	34.11	35.27	34.10	35.21	35.21	2.71%	675,601
Jan 22, 2026	34.50	35.00	34.02	34.28	34.28	-0.29%	582,236
Jan 21, 2026	34.06	34.95	33.36	34.38	34.38	1.12%	805,391
Jan 20, 2026	34.70	34.70	33.61	34.00	34.00	-2.94%	688,296
Jan 16, 2026	35.25	35.25	34.21	35.03	35.03	-0.54%	681,331
Jan 15, 2026	34.74	35.25	34.46	35.22	35.22	1.50%	735,553
Jan 14, 2026	33.83	34.83	33.78	34.70	34.70	2.72%	583,886
Jan 13, 2026	33.71	34.09	33.37	33.78	33.78	0.12%	722,534
Jan 12, 2026	32.52	34.07	32.17	33.74	33.74	3.75%	999,258
Jan 9, 2026	33.02	33.39	32.06	32.52	32.52	-1.45%	809,123
Jan 8, 2026	32.68	33.47	32.34	33.00	33.00	-0.90%	1,133,892
Jan 7, 2026	34.00	34.11	33.16	33.30	33.30	-1.68%	917,759
Jan 6, 2026	34.99	34.99	32.97	33.87	33.87	1.80%	1,114,326
Jan 5, 2026	33.05	33.82	32.30	33.27	33.27	-0.45%	1,096,916
Jan 2, 2026	33.59	34.26	33.39	33.42	33.42	-0.74%	1,262,408
Dec 31, 2025	33.52	34.14	33.27	33.67	33.67	0.48%	878,932
Dec 30, 2025	33.72	33.98	33.32	33.51	33.51	-0.62%	695,546
Dec 29, 2025	33.39	33.83	32.82	33.72	33.72	0.93%	845,782
Dec 26, 2025	33.84	34.28	33.41	33.41	33.41	-1.15%	565,343
Dec 24, 2025	33.60	33.95	33.25	33.80	33.80	-0.59%	358,342
Dec 23, 2025	34.61	35.01	33.74	34.00	34.00	-1.96%	868,300
Dec 22, 2025	33.50	34.96	33.50	34.68	34.68	3.25%	1,395,391
Dec 19, 2025	32.65	33.70	32.51	33.59	33.59	1.88%	1,576,735
Dec 18, 2025	33.32	33.54	32.84	32.97	32.97	-0.48%	803,450
Dec 17, 2025	32.85	33.92	32.85	33.13	33.13	0.82%	710,975
Dec 16, 2025	32.86	33.09	32.43	32.86	32.86	1.23%	791,451
Dec 15, 2025	32.60	33.18	32.34	32.46	32.46	-1.07%	782,372
Dec 12, 2025	32.59	33.23	32.06	32.81	32.81	0.92%	887,873
Dec 11, 2025	31.18	33.00	31.18	32.51	32.51	3.47%	1,276,237
Dec 10, 2025	34.40	34.82	30.91	31.42	31.42	-8.85%	1,811,105
Dec 9, 2025	34.54	35.11	34.38	34.47	34.47	-0.58%	667,031
Dec 8, 2025	34.00	34.76	33.60	34.67	34.67	1.64%	1,189,868
Dec 5, 2025	34.11	34.29	33.58	34.11	34.11	-	941,948
Dec 4, 2025	33.33	34.30	32.78	34.11	34.11	2.37%	1,414,997
Dec 3, 2025	35.36	35.60	32.30	33.32	33.32	-7.32%	1,862,823