NYSE : UNFI
United Natural Foods, Inc. — Price history
Consumer Staples · Food Distribution · United States
Last price 45.87 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 2.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
United Natural Foods, Inc. (UNFI) closed at 45.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 46.41 | 46.62 | 44.84 | 45.87 | 651,258 | -0.52% |
| 2026-10-29 | 47.8 | 48.39 | 45.45 | 46.11 | 506,638 | -3.25% |
| 2026-10-28 | 47.72 | 48.71 | 47.345 | 47.66 | 604,656 | -1.37% |
| 2026-10-27 | 48.02 | 48.35 | 47.44 | 48.32 | 511,077 | +0.15% |
| 2026-10-26 | 47.46 | 48.68 | 47.04 | 48.25 | 615,851 | +2.92% |
| 2026-10-23 | 46.93 | 47.04 | 45.95 | 46.88 | 601,430 | -0.85% |
| 2026-10-22 | 46.38 | 47.59 | 45.95 | 47.28 | 560,327 | +2.23% |
| 2026-10-21 | 46.62 | 46.8 | 45.32 | 46.25 | 536,617 | -0.49% |
| 2026-10-20 | 46.29 | 47.343 | 46.24 | 46.48 | 477,959 | +0.50% |
| 2026-10-19 | 47.48 | 47.895 | 46 | 46.25 | 420,632 | -3.22% |
| 2026-10-16 | 48.45 | 48.68 | 46.81 | 47.79 | 464,291 | -0.97% |
| 2026-10-15 | 48.02 | 48.87 | 47.565 | 48.26 | 527,516 | +1.22% |
| 2026-10-14 | 46.24 | 47.72 | 45.67 | 47.68 | 515,858 | +4.13% |
| 2026-10-13 | 44.79 | 46.17 | 44.79 | 45.79 | 451,688 | +2.26% |
| 2026-10-12 | 44.53 | 44.99 | 44.33 | 44.78 | 473,105 | +0.61% |
| 2026-10-09 | 44.02 | 44.565 | 44.02 | 44.51 | 478,708 | +1.00% |
| 2026-10-08 | 43.36 | 44.445 | 43.17 | 44.07 | 550,796 | +1.10% |
| 2026-10-07 | 44.45 | 44.67 | 43.11 | 43.59 | 821,828 | -1.58% |
| 2026-10-06 | 44.91 | 45.225 | 43.92 | 44.29 | 489,993 | -0.54% |
| 2026-10-05 | 45.31 | 45.55 | 44.4 | 44.53 | 789,777 | -2.33% |
| 2026-10-02 | 45.1 | 45.816 | 45.1 | 45.59 | 571,031 | +1.81% |
| 2026-10-01 | 44.72 | 45.32 | 44.29 | 44.78 | 398,449 | -0.02% |
| 2026-09-30 | 45.56 | 45.685 | 44.45 | 44.79 | 625,982 | -1.50% |
| 2026-09-29 | 45.37 | 46.105 | 45.11 | 45.47 | 473,283 | -0.61% |
| 2026-09-28 | 45.92 | 46.45 | 45.135 | 45.75 | 564,488 | -0.22% |
| 2026-09-25 | 46.14 | 46.155 | 45.32 | 45.85 | 666,933 | -0.65% |
| 2026-09-24 | 44.2 | 46.15 | 43.915 | 46.15 | 513,097 | +5.51% |
| 2026-09-23 | 45.38 | 45.84 | 43.53 | 43.74 | 402,063 | -4.62% |
| 2026-09-22 | 46.67 | 47.38 | 45.15 | 45.86 | 849,998 | -0.80% |
| 2026-09-21 | 47.08 | 47.42 | 46.22 | 46.23 | 480,462 | -1.26% |
| 2026-09-18 | 46.19 | 46.89 | 45.53 | 46.82 | 1,213,296 | +1.12% |
| 2026-09-17 | 46.7 | 47.06 | 45.69 | 46.3 | 603,307 | +0.00% |
| 2026-09-16 | 44.79 | 46.33 | 44.08 | 46.3 | 637,572 | +3.33% |
| 2026-09-15 | 45.09 | 45.09 | 44.01 | 44.81 | 661,681 | -0.93% |
| 2026-09-14 | 45.11 | 46.055 | 44.445 | 45.23 | 561,661 | +1.75% |
| 2026-09-11 | 45 | 45.295 | 44.25 | 44.45 | 565,309 | +0.77% |
| 2026-09-10 | 44.89 | 45.18 | 43.64 | 44.11 | 576,474 | -1.12% |
| 2026-09-09 | 45.5 | 47.26 | 44.19 | 44.61 | 840,803 | -0.71% |
| 2026-09-08 | 45.21 | 47.73 | 43.6 | 44.93 | 1,432,516 | +2.28% |
| 2026-09-04 | 43.8 | 44.542 | 43.26 | 43.93 | 1,089,845 | +0.71% |
| 2026-09-03 | 44.5 | 44.5 | 42.5 | 43.62 | 803,229 | -1.78% |
| 2026-09-02 | 44.98 | 45.34 | 44.335 | 44.41 | 537,324 | -0.52% |
| 2026-09-01 | 44.12 | 45.84 | 44.12 | 44.64 | 576,101 | +1.78% |
| 2026-08-31 | 45.63 | 45.99 | 43.75 | 43.86 | 846,444 | -4.24% |
| 2026-08-28 | 47.51 | 47.675 | 45.78 | 45.8 | 382,596 | -3.09% |
| 2026-08-27 | 47.91 | 47.93 | 47.04 | 47.26 | 378,233 | -1.50% |
| 2026-08-26 | 47.76 | 48.24 | 47.475 | 47.98 | 330,715 | +0.80% |
| 2026-08-25 | 48.57 | 48.59 | 47.14 | 47.6 | 397,184 | -1.94% |
| 2026-08-24 | 48.36 | 49.003 | 47.42 | 48.54 | 404,632 | +1.04% |
| 2026-08-21 | 47.41 | 48.45 | 46.92 | 48.04 | 343,589 | +2.74% |
| 2026-08-20 | 45.99 | 47.07 | 45.665 | 46.76 | 383,384 | -0.06% |
| 2026-08-19 | 46.88 | 48 | 46.75 | 46.79 | 368,691 | -0.15% |
| 2026-08-18 | 48.38 | 48.76 | 46.56 | 46.86 | 501,464 | -2.60% |
| 2026-08-17 | 47.88 | 48.465 | 47 | 48.11 | 366,636 | -0.64% |
| 2026-08-14 | 48.19 | 48.66 | 47.84 | 48.42 | 319,145 | -0.33% |
| 2026-08-13 | 48.32 | 48.758 | 47.78 | 48.58 | 422,599 | +1.42% |
| 2026-08-12 | 47 | 48.58 | 46.54 | 47.9 | 526,552 | +1.33% |
| 2026-08-11 | 46.59 | 47.64 | 46.463 | 47.27 | 398,484 | +2.10% |
| 2026-08-10 | 46.47 | 46.91 | 46.11 | 46.3 | 349,051 | -1.61% |
| 2026-08-07 | 47.18 | 47.455 | 46.47 | 47.06 | 324,081 | -1.67% |
| 2026-08-06 | 48.77 | 49.39 | 47.67 | 47.86 | 303,275 | -0.40% |
| 2026-08-05 | 49.09 | 49.48 | 47.82 | 48.05 | 358,952 | -1.13% |
| 2026-08-04 | 46.98 | 48.86 | 46.71 | 48.6 | 771,818 | +2.60% |
| 2026-08-03 | 50.92 | 51.855 | 47.31 | 47.37 | 935,634 | -6.81% |
| 2026-07-31 | 49.54 | 50.94 | 49.08 | 50.83 | 317,191 | +2.21% |
| 2026-07-30 | 50.34 | 50.857 | 49.29 | 49.73 | 494,862 | -0.86% |
| 2026-07-29 | 50.72 | 51.6 | 50.15 | 50.16 | 419,359 | -1.22% |
| 2026-07-28 | 49.74 | 51.2 | 49.72 | 50.78 | 450,489 | +3.53% |
| 2026-07-27 | 49.94 | 51 | 48.74 | 49.05 | 530,203 | -1.25% |
| 2026-07-24 | 49 | 49.7 | 48.73 | 49.67 | 328,167 | +2.22% |
| 2026-07-23 | 48.79 | 49.36 | 47.95 | 48.59 | 428,637 | -3.03% |
| 2026-07-22 | 49.81 | 50.39 | 49.45 | 50.11 | 447,022 | +0.38% |
| 2026-07-21 | 48.89 | 50.23 | 48.89 | 49.92 | 509,781 | +2.67% |
| 2026-07-20 | 49.06 | 49.93 | 48.23 | 48.62 | 416,488 | -0.98% |
| 2026-07-17 | 50.12 | 50.91 | 48.3 | 49.1 | 542,037 | -2.17% |
| 2026-07-16 | 48.16 | 50.575 | 48.16 | 50.19 | 610,656 | +3.44% |
| 2026-07-15 | 49.59 | 50.155 | 48.405 | 48.52 | 510,814 | -2.06% |
| 2026-07-14 | 49.8 | 50.46 | 48.64 | 49.54 | 712,197 | +1.14% |
| 2026-07-13 | 48.9 | 49.74 | 48.052 | 48.98 | 453,781 | +0.23% |
| 2026-07-10 | 47.93 | 49.35 | 47.64 | 48.87 | 410,613 | +1.94% |
| 2026-07-09 | 46.01 | 47.95 | 46 | 47.94 | 456,262 | +1.61% |
| 2026-07-08 | 47.21 | 48 | 46.36 | 47.18 | 592,706 | -0.15% |
| 2026-07-07 | 46.65 | 47.73 | 46.3 | 47.25 | 424,161 | +1.26% |
| 2026-07-06 | 45.89 | 46.915 | 45.79 | 46.66 | 577,314 | +2.39% |
| 2026-07-02 | 46.88 | 46.88 | 45.01 | 45.57 | 502,186 | -0.24% |
| 2026-07-01 | 45.18 | 47 | 45.18 | 45.68 | 619,450 | +0.02% |
| 2026-06-30 | 45.52 | 46.18 | 45.26 | 45.67 | 775,274 | -1.13% |
| 2026-06-29 | 48.95 | 48.95 | 45.91 | 46.19 | 933,427 | -5.98% |
| 2026-06-26 | 50.55 | 50.77 | 48.42 | 49.13 | 1,695,821 | -2.33% |
| 2026-06-25 | 50.7 | 51.97 | 50.1 | 50.3 | 589,860 | -1.72% |
| 2026-06-24 | 51.15 | 51.48 | 50 | 51.18 | 775,607 | -0.58% |
| 2026-06-23 | 50.97 | 51.93 | 50.51 | 51.48 | 502,503 | +0.90% |
| 2026-06-22 | 51.7 | 53.56 | 50.93 | 51.02 | 743,717 | -1.33% |
| 2026-06-18 | 50 | 51.855 | 49.39 | 51.71 | 1,642,471 | +4.15% |
| 2026-06-17 | 48.99 | 49.67 | 48.715 | 49.65 | 572,167 | +0.28% |
| 2026-06-16 | 50.91 | 51.02 | 49.18 | 49.51 | 465,082 | -1.63% |
| 2026-06-15 | 50.5 | 50.5 | 48.945 | 50.33 | 548,778 | -0.12% |
| 2026-06-12 | 49.85 | 51.11 | 49.85 | 50.39 | 386,234 | +1.06% |
| 2026-06-11 | 51 | 51.095 | 49.44 | 49.86 | 689,563 | -1.44% |
| 2026-06-10 | 46.33 | 51.355 | 46.075 | 50.59 | 1,069,467 | +9.19% |
| 2026-06-09 | 41.93 | 46.905 | 40.4 | 46.33 | 2,798,549 | -10.28% |
| 2026-06-08 | 55.55 | 57.02 | 51.05 | 51.64 | 1,180,697 | -6.99% |
| 2026-06-05 | 53.5 | 55.87 | 53.178 | 55.52 | 786,115 | +4.81% |
| 2026-06-04 | 52.12 | 53.35 | 51.65 | 52.97 | 491,984 | +1.71% |
| 2026-06-03 | 51.51 | 52.48 | 50.735 | 52.08 | 530,175 | -0.44% |
| 2026-06-02 | 51.93 | 52.86 | 51.65 | 52.31 | 403,179 | +0.44% |
| 2026-06-01 | 50.98 | 52.14 | 50.03 | 52.08 | 543,282 | +1.42% |
| 2026-05-29 | 52.35 | 52.76 | 50.665 | 51.35 | 566,590 | -2.12% |
| 2026-05-28 | 51.79 | 52.86 | 51.01 | 52.46 | 473,375 | +1.00% |
| 2026-05-27 | 49.98 | 52.04 | 49.63 | 51.94 | 403,871 | +4.19% |
| 2026-05-26 | 49.99 | 50.377 | 48.95 | 49.85 | 428,056 | +1.10% |
| 2026-05-22 | 49.82 | 50.32 | 49 | 49.31 | 372,004 | -1.18% |
| 2026-05-21 | 49.35 | 50.62 | 48.166 | 49.9 | 471,119 | -0.95% |
| 2026-05-20 | 50.5 | 51.09 | 49.77 | 50.38 | 413,693 | +0.22% |
| 2026-05-19 | 50.4 | 51.845 | 50.16 | 50.27 | 428,600 | -0.98% |
| 2026-05-18 | 50.96 | 51.442 | 50.352 | 50.77 | 461,136 | +0.40% |
| 2026-05-15 | 51.53 | 51.68 | 50.42 | 50.57 | 446,327 | -2.11% |
| 2026-05-14 | 52.37 | 52.82 | 51.19 | 51.66 | 483,727 | -0.88% |
| 2026-05-13 | 51.21 | 52.335 | 50.27 | 52.12 | 557,838 | +1.94% |
| 2026-05-12 | 52.13 | 52.77 | 50.75 | 51.13 | 1,022,038 | -2.18% |