United Natural Foods, Inc. UNFI
48.70 USD +1.09 (+2.29%)
Regular-session close
48.70 0.00 0.00%
After hours · Nov 13, 5:13 PM ET
47.32 Day range 48.75
31.42 52-week range 55.52
- YTD
- +44.64%
- 1 year
- +26.10%
UNFI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.83 | 48.75 | 47.31 | 48.70 | +1.09 | +2.29% | 301,126 |
| Nov 12, 2026 | 48.25 | 48.61 | 47.56 | 47.61 | -0.23 | -0.48% | 349,861 |
| Nov 11, 2026 | 47.47 | 48.12 | 46.91 | 47.84 | +0.56 | +1.18% | 317,600 |
| Nov 10, 2026 | 47.63 | 47.96 | 47.08 | 47.28 | -0.24 | -0.51% | 353,200 |
| Nov 9, 2026 | 45.90 | 47.69 | 45.54 | 47.52 | +2.22 | +4.90% | 314,500 |
| Nov 6, 2026 | 45.17 | 46.13 | 44.97 | 45.30 | -0.71 | -1.54% | 411,100 |
| Nov 5, 2026 | 48.89 | 49.46 | 45.94 | 46.01 | -2.28 | -4.72% | 616,700 |
| Nov 4, 2026 | 46.41 | 48.44 | 46.14 | 48.29 | +3.19 | +7.07% | 783,300 |
| Nov 3, 2026 | 46.81 | 47.17 | 45.05 | 45.10 | -1.70 | -3.63% | 660,700 |
| Nov 2, 2026 | 46.23 | 46.86 | 45.50 | 46.80 | +0.93 | +2.03% | 687,900 |
| Oct 30, 2026 | 46.41 | 46.62 | 44.84 | 45.87 | -0.24 | -0.52% | 651,200 |
| Oct 29, 2026 | 47.80 | 48.39 | 45.45 | 46.11 | -1.55 | -3.25% | 506,600 |
| Oct 28, 2026 | 47.72 | 48.71 | 47.35 | 47.66 | -0.66 | -1.37% | 604,600 |
| Oct 27, 2026 | 48.02 | 48.35 | 47.44 | 48.32 | +0.07 | +0.15% | 510,800 |
| Oct 26, 2026 | 47.46 | 48.68 | 47.04 | 48.25 | +1.37 | +2.92% | 615,800 |
| Oct 23, 2026 | 46.93 | 47.04 | 45.95 | 46.88 | -0.40 | -0.85% | 601,400 |
| Oct 22, 2026 | 46.38 | 47.59 | 45.95 | 47.28 | +1.03 | +2.23% | 560,300 |
| Oct 21, 2026 | 46.62 | 46.80 | 45.32 | 46.25 | -0.23 | -0.49% | 536,500 |
| Oct 20, 2026 | 46.29 | 47.34 | 46.24 | 46.48 | +0.23 | +0.50% | 478,000 |
| Oct 19, 2026 | 47.48 | 47.90 | 46.00 | 46.25 | -1.54 | -3.22% | 420,500 |
| Oct 16, 2026 | 48.45 | 48.68 | 46.81 | 47.79 | -0.47 | -0.97% | 464,300 |
| Oct 15, 2026 | 48.02 | 48.87 | 47.57 | 48.26 | +0.58 | +1.22% | 527,800 |
| Oct 14, 2026 | 46.24 | 47.72 | 45.67 | 47.68 | +1.89 | +4.13% | 515,900 |
| Oct 13, 2026 | 44.79 | 46.17 | 44.79 | 45.79 | +1.01 | +2.26% | 571,700 |
| Oct 12, 2026 | 44.53 | 44.99 | 44.33 | 44.78 | +0.27 | +0.61% | 515,900 |
| Oct 9, 2026 | 44.02 | 44.57 | 44.02 | 44.51 | +0.44 | +1.00% | 478,700 |
| Oct 8, 2026 | 43.36 | 44.45 | 43.17 | 44.07 | +0.48 | +1.10% | 550,800 |
| Oct 7, 2026 | 44.45 | 44.67 | 43.11 | 43.59 | -0.70 | -1.58% | 821,800 |
| Oct 6, 2026 | 44.91 | 45.23 | 43.92 | 44.29 | -0.24 | -0.54% | 493,000 |
| Oct 5, 2026 | 45.31 | 45.55 | 44.40 | 44.53 | -1.06 | -2.33% | 849,900 |
| Oct 2, 2026 | 45.10 | 45.82 | 45.10 | 45.59 | +0.81 | +1.81% | 605,600 |
| Oct 1, 2026 | 44.72 | 45.32 | 44.29 | 44.78 | -0.01 | -0.02% | 398,500 |
| Sep 30, 2026 | 45.56 | 45.69 | 44.45 | 44.79 | -0.68 | -1.50% | 626,000 |
| Sep 29, 2026 | 45.37 | 46.11 | 45.11 | 45.47 | -0.28 | -0.61% | 475,000 |
| Sep 28, 2026 | 45.92 | 46.45 | 45.14 | 45.75 | -0.10 | -0.22% | 832,100 |
| Sep 25, 2026 | 46.14 | 46.16 | 45.32 | 45.85 | -0.30 | -0.65% | 964,400 |
| Sep 24, 2026 | 44.20 | 46.15 | 43.92 | 46.15 | +2.41 | +5.51% | 561,300 |
| Sep 23, 2026 | 45.38 | 45.84 | 43.53 | 43.74 | -2.12 | -4.62% | 402,100 |
| Sep 22, 2026 | 46.67 | 47.38 | 45.15 | 45.86 | -0.37 | -0.80% | 850,100 |
| Sep 21, 2026 | 47.08 | 47.42 | 46.22 | 46.23 | -0.59 | -1.26% | 506,100 |
| Sep 18, 2026 | 46.19 | 46.89 | 45.53 | 46.82 | +0.52 | +1.12% | 1,306,500 |
| Sep 17, 2026 | 46.70 | 47.06 | 45.69 | 46.30 | 0.00 | 0.00% | 603,300 |
| Sep 16, 2026 | 44.79 | 46.33 | 44.08 | 46.30 | +1.49 | +3.33% | 637,600 |
| Sep 15, 2026 | 45.09 | 45.09 | 44.01 | 44.81 | -0.42 | -0.93% | 743,600 |
| Sep 14, 2026 | 45.11 | 46.06 | 44.45 | 45.23 | +0.78 | +1.75% | 561,700 |
| Sep 11, 2026 | 45.00 | 45.30 | 44.25 | 44.45 | +0.34 | +0.77% | 592,100 |
| Sep 10, 2026 | 44.89 | 45.18 | 43.64 | 44.11 | -0.50 | -1.12% | 576,500 |
| Sep 9, 2026 | 45.50 | 47.26 | 44.19 | 44.61 | -0.32 | -0.71% | 841,000 |
| Sep 8, 2026 | 45.21 | 47.73 | 43.60 | 44.93 | +1.00 | +2.28% | 1,433,000 |
| Sep 4, 2026 | 43.80 | 44.54 | 43.26 | 43.93 | +0.31 | +0.71% | 1,095,400 |
| Sep 3, 2026 | 44.50 | 44.50 | 42.50 | 43.62 | -0.79 | -1.78% | 803,600 |
| Sep 2, 2026 | 44.98 | 45.34 | 44.34 | 44.41 | -0.23 | -0.52% | 537,500 |
| Sep 1, 2026 | 44.12 | 45.84 | 44.12 | 44.64 | +0.78 | +1.78% | 576,100 |
| Aug 31, 2026 | 45.63 | 45.99 | 43.75 | 43.86 | -1.94 | -4.24% | 967,500 |
| Aug 28, 2026 | 47.51 | 47.68 | 45.78 | 45.80 | -1.46 | -3.09% | 382,700 |
| Aug 27, 2026 | 47.91 | 47.93 | 47.04 | 47.26 | -0.72 | -1.50% | 385,400 |
| Aug 26, 2026 | 47.76 | 48.24 | 47.48 | 47.98 | +0.38 | +0.80% | 345,900 |
| Aug 25, 2026 | 48.57 | 48.59 | 47.14 | 47.60 | -0.94 | -1.94% | 419,700 |
| Aug 24, 2026 | 48.36 | 49.00 | 47.42 | 48.54 | +0.50 | +1.04% | 404,700 |
| Aug 21, 2026 | 47.41 | 48.45 | 46.92 | 48.04 | +1.28 | +2.74% | 343,600 |
| Aug 20, 2026 | 45.99 | 47.07 | 45.67 | 46.76 | -0.03 | -0.06% | 599,800 |
| Aug 19, 2026 | 46.88 | 48.00 | 46.75 | 46.79 | -0.07 | -0.15% | 485,300 |
| Aug 18, 2026 | 48.38 | 48.76 | 46.56 | 46.86 | -1.25 | -2.60% | 501,500 |
| Aug 17, 2026 | 47.88 | 48.47 | 47.00 | 48.11 | -0.31 | -0.64% | 366,700 |
| Aug 14, 2026 | 48.19 | 48.66 | 47.84 | 48.42 | -0.16 | -0.33% | 319,100 |
65 days, newest first. Daily bars as drawn on the UNFI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.