United Natural Foods, Inc. UNFI
NYSE · United States · Distribution Services
$44.81+0.02 (+0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.67 | -0.26% | $44.72 | $45.32 | $44.29 | 36.84K |
| 2026-09-30 | $44.79 | -1.50% | $45.56 | $45.69 | $44.45 | 626.00K |
| 2026-09-29 | $45.47 | -0.61% | $45.37 | $46.11 | $45.11 | 475.00K |
| 2026-09-28 | $45.75 | -0.22% | $45.92 | $46.45 | $45.14 | 832.10K |
| 2026-09-25 | $45.85 | -0.65% | $46.14 | $46.16 | $45.32 | 964.40K |
| 2026-09-24 | $46.15 | +5.51% | $44.20 | $46.15 | $43.92 | 561.30K |
| 2026-09-23 | $43.74 | -4.62% | $45.38 | $45.84 | $43.53 | 402.10K |
| 2026-09-22 | $45.86 | -0.80% | $46.67 | $47.38 | $45.15 | 850.10K |
| 2026-09-21 | $46.23 | -1.26% | $47.08 | $47.42 | $46.22 | 506.10K |
| 2026-09-18 | $46.82 | +1.12% | $46.19 | $46.89 | $45.53 | 1.31M |
| 2026-09-17 | $46.30 | 0.00% | $46.70 | $47.06 | $45.69 | 603.30K |
| 2026-09-16 | $46.30 | +3.33% | $44.79 | $46.33 | $44.08 | 637.60K |
| 2026-09-15 | $44.81 | -0.93% | $45.09 | $45.09 | $44.01 | 743.60K |
| 2026-09-14 | $45.23 | +1.75% | $45.11 | $46.06 | $44.45 | 561.70K |
| 2026-09-11 | $44.45 | +0.77% | $45.00 | $45.30 | $44.25 | 592.10K |
| 2026-09-10 | $44.11 | -1.12% | $44.89 | $45.18 | $43.64 | 576.50K |
| 2026-09-09 | $44.61 | -0.71% | $45.50 | $47.26 | $44.19 | 841.00K |
| 2026-09-08 | $44.93 | +2.28% | $45.21 | $47.73 | $43.60 | 1.43M |
| 2026-09-04 | $43.93 | +0.71% | $43.80 | $44.54 | $43.26 | 1.10M |
| 2026-09-03 | $43.62 | -1.78% | $44.50 | $44.50 | $42.50 | 803.60K |
| 2026-09-02 | $44.41 | -0.52% | $44.98 | $45.34 | $44.34 | 537.50K |
| 2026-09-01 | $44.64 | +1.78% | $44.12 | $45.84 | $44.12 | 576.10K |
| 2026-08-31 | $43.86 | -4.24% | $45.63 | $45.99 | $43.75 | 967.50K |
| 2026-08-28 | $45.80 | -3.09% | $47.51 | $47.68 | $45.78 | 382.70K |
| 2026-08-27 | $47.26 | -1.50% | $47.91 | $47.93 | $47.04 | 385.40K |
| 2026-08-26 | $47.98 | +0.80% | $47.76 | $48.24 | $47.48 | 345.90K |
| 2026-08-25 | $47.60 | -1.94% | $48.57 | $48.59 | $47.14 | 419.70K |
| 2026-08-24 | $48.54 | +1.04% | $48.36 | $49.00 | $47.42 | 404.70K |
| 2026-08-21 | $48.04 | +2.74% | $47.41 | $48.45 | $46.92 | 343.60K |
| 2026-08-20 | $46.76 | -0.06% | $45.99 | $47.07 | $45.67 | 599.80K |
| 2026-08-19 | $46.79 | -0.15% | $46.88 | $48.00 | $46.75 | 485.30K |
| 2026-08-18 | $46.86 | -2.60% | $48.38 | $48.76 | $46.56 | 501.50K |
| 2026-08-17 | $48.11 | -0.64% | $47.88 | $48.47 | $47.00 | 366.70K |
| 2026-08-14 | $48.42 | -0.33% | $48.19 | $48.66 | $47.84 | 319.10K |
| 2026-08-13 | $48.58 | +1.42% | $48.32 | $48.76 | $47.78 | 549.50K |
| 2026-08-12 | $47.90 | +1.33% | $47.00 | $48.58 | $46.54 | 700.30K |
| 2026-08-11 | $47.27 | +2.10% | $46.59 | $47.64 | $46.46 | 398.50K |
| 2026-08-10 | $46.30 | -1.61% | $46.47 | $46.91 | $46.11 | 349.10K |
| 2026-08-07 | $47.06 | -1.67% | $47.18 | $47.46 | $46.47 | 324.10K |
| 2026-08-06 | $47.86 | -0.40% | $48.77 | $49.39 | $47.67 | 303.30K |
| 2026-08-05 | $48.05 | -1.13% | $49.09 | $49.48 | $47.82 | 359.00K |
| 2026-08-04 | $48.60 | +2.60% | $46.98 | $48.86 | $46.71 | 773.00K |
| 2026-08-03 | $47.37 | -6.81% | $50.92 | $51.86 | $47.31 | 935.70K |
| 2026-07-31 | $50.83 | +2.21% | $49.54 | $50.94 | $49.08 | 317.20K |
| 2026-07-30 | $49.73 | -0.86% | $50.34 | $50.86 | $49.29 | 494.90K |
| 2026-07-29 | $50.16 | -1.22% | $50.72 | $51.60 | $50.15 | 431.30K |
| 2026-07-28 | $50.78 | +3.53% | $49.74 | $51.20 | $49.72 | 462.00K |
| 2026-07-27 | $49.05 | -1.25% | $49.94 | $51.00 | $48.74 | 530.20K |
| 2026-07-24 | $49.67 | +2.22% | $49.00 | $49.70 | $48.73 | 328.20K |
| 2026-07-23 | $48.59 | -3.03% | $48.79 | $49.36 | $47.95 | 428.60K |
| 2026-07-22 | $50.11 | +0.38% | $49.81 | $50.39 | $49.45 | 447.00K |
| 2026-07-21 | $49.92 | +2.67% | $48.89 | $50.23 | $48.89 | 510.00K |
| 2026-07-20 | $48.62 | -0.98% | $49.06 | $49.93 | $48.23 | 416.50K |
| 2026-07-17 | $49.10 | -2.17% | $50.12 | $50.91 | $48.30 | 542.00K |
| 2026-07-16 | $50.19 | +3.44% | $48.16 | $50.58 | $48.16 | 610.70K |
| 2026-07-15 | $48.52 | -2.06% | $49.59 | $50.16 | $48.41 | 515.80K |
| 2026-07-14 | $49.54 | +1.14% | $49.80 | $50.46 | $48.64 | 730.30K |
| 2026-07-13 | $48.98 | +0.23% | $48.90 | $49.74 | $48.05 | 454.00K |
| 2026-07-10 | $48.87 | +1.94% | $47.93 | $49.35 | $47.64 | 410.90K |
| 2026-07-09 | $47.94 | +1.61% | $46.01 | $47.95 | $46.00 | 461.60K |
| 2026-07-08 | $47.18 | -0.15% | $47.21 | $48.00 | $46.36 | 605.60K |
| 2026-07-07 | $47.25 | +1.26% | $46.65 | $47.73 | $46.30 | 424.20K |
| 2026-07-06 | $46.66 | +2.39% | $45.89 | $46.92 | $45.79 | 582.00K |
| 2026-07-02 | $45.57 | -0.24% | $46.88 | $46.88 | $45.01 | 508.90K |
| 2026-07-01 | $45.68 | +0.02% | $45.18 | $47.00 | $45.18 | 629.70K |
| 2026-06-30 | $45.67 | -1.13% | $45.52 | $46.18 | $45.26 | 782.70K |
| 2026-06-29 | $46.19 | -5.98% | $48.95 | $48.95 | $45.91 | 972.60K |
| 2026-06-26 | $49.13 | -2.33% | $50.55 | $50.77 | $48.42 | 1.79M |
| 2026-06-25 | $50.30 | -1.72% | $50.70 | $51.97 | $50.10 | 599.60K |
| 2026-06-24 | $51.18 | -0.58% | $51.15 | $51.48 | $50.00 | 801.40K |
| 2026-06-23 | $51.48 | +0.90% | $50.97 | $51.93 | $50.51 | 502.50K |
| 2026-06-22 | $51.02 | -1.33% | $51.70 | $53.56 | $50.93 | 765.60K |
| 2026-06-18 | $51.71 | +4.15% | $50.00 | $51.86 | $49.39 | 1.65M |
| 2026-06-17 | $49.65 | +0.28% | $48.99 | $49.67 | $48.72 | 572.50K |
| 2026-06-16 | $49.51 | -1.63% | $50.91 | $51.02 | $49.18 | 541.80K |
| 2026-06-15 | $50.33 | -0.12% | $50.50 | $50.50 | $48.95 | 553.20K |
| 2026-06-12 | $50.39 | +1.06% | $49.85 | $51.11 | $49.85 | 397.20K |
| 2026-06-11 | $49.86 | -1.44% | $51.00 | $51.10 | $49.44 | 710.80K |
| 2026-06-10 | $50.59 | +9.19% | $46.33 | $51.36 | $46.08 | 1.07M |
| 2026-06-09 | $46.33 | -10.28% | $41.93 | $46.91 | $40.40 | 2.82M |
| 2026-06-08 | $51.64 | -6.99% | $55.55 | $57.02 | $51.05 | 1.19M |
| 2026-06-05 | $55.52 | +4.81% | $53.50 | $55.87 | $53.18 | 827.60K |
| 2026-06-04 | $52.97 | +1.71% | $52.12 | $53.35 | $51.65 | 503.60K |
| 2026-06-03 | $52.08 | -0.44% | $51.51 | $52.48 | $50.74 | 530.70K |
| 2026-06-02 | $52.31 | +0.44% | $51.93 | $52.86 | $51.65 | 424.00K |
| 2026-06-01 | $52.08 | +1.42% | $50.98 | $52.14 | $50.03 | 543.30K |
| 2026-05-29 | $51.35 | -2.12% | $52.35 | $52.76 | $50.67 | 650.30K |
| 2026-05-28 | $52.46 | +1.00% | $51.79 | $52.86 | $51.01 | 508.00K |
| 2026-05-27 | $51.94 | +4.19% | $49.98 | $52.04 | $49.63 | 404.20K |
| 2026-05-26 | $49.85 | +1.10% | $49.99 | $50.38 | $48.95 | 431.30K |