United Natural Foods, Inc. - UNFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.81	38.74	38.74	38.97	37.75	643,286
February 19, 2026	38.94	38.68	38.68	39.3	38.37	440,402
February 18, 2026	39.37	39.16	39.16	40.07	38.71	489,917
February 17, 2026	40.66	39.34	39.34	41.43	39.2	657,711
February 13, 2026	41.3	40.3	40.3	41.9	40.04	832,600
February 12, 2026	40.46	41.3	41.3	41.36	39.84	816,267
February 11, 2026	39.15	40.09	40.09	40.17	38.37	591,178
February 10, 2026	39.17	38.78	38.78	39.83	38.74	386,367
February 09, 2026	40.9	39.47	39.47	41.01	39.44	591,700
February 06, 2026	40	40.69	40.69	40.97	39.86	742,700
February 05, 2026	39.09	39.7	39.7	40.25	38.92	1.09M
February 04, 2026	39.5	38.72	38.72	39.79	38.23	607,200
February 03, 2026	38.3	39.35	39.35	39.49	38.27	657,851
February 02, 2026	37.2	38.34	38.34	38.41	36.96	629,628
January 30, 2026	37.33	37.23	37.23	37.41	36.45	565,700
January 29, 2026	37.76	37.28	37.28	37.76	36.53	625,492
January 28, 2026	39.07	37.41	37.41	39.38	37.04	1.07M
January 27, 2026	36.39	39.07	39.07	39.26	36.36	914,003
January 26, 2026	35.3	36.24	36.24	36.67	35.3	822,900
January 23, 2026	34.11	35.21	35.21	35.27	34.1	675,601
January 22, 2026	34.5	34.28	34.28	35	34.02	582,236
January 21, 2026	34.06	34.38	34.38	34.95	33.36	805,547
January 20, 2026	34.7	34	34	34.7	33.63	688,112
January 16, 2026	35.25	35.03	35.03	35.25	34.21	689,900
January 15, 2026	34.74	35.22	35.22	35.24	34.46	740,915
January 14, 2026	33.83	34.7	34.7	34.83	33.78	583,435
January 13, 2026	33.71	33.78	33.78	34.09	33.37	722,539
January 12, 2026	32.52	33.74	33.74	34.07	32.17	999,642
January 09, 2026	33.02	32.52	32.52	33.39	32.06	809,132
January 08, 2026	32.68	33	33	33.47	32.34	1.13M
January 07, 2026	34	33.3	33.3	34.11	33.16	918,082
January 06, 2026	34.99	33.87	33.87	34.99	32.97	1.11M
January 05, 2026	33.05	33.27	33.27	33.82	32.3	1.1M
January 02, 2026	33.59	33.42	33.42	34.26	33.39	1.26M
December 31, 2025	33.52	33.67	33.67	34.14	33.27	878,932
December 30, 2025	33.72	33.51	33.51	33.98	33.33	583,680
December 29, 2025	33.39	33.72	33.72	33.83	32.82	845,782
December 26, 2025	33.84	33.41	33.41	34.28	33.41	565,343
December 24, 2025	33.6	33.8	33.8	33.95	33.25	358,400
December 23, 2025	34.61	34	34	35.01	33.74	868,410
December 22, 2025	33.5	34.68	34.68	34.96	33.5	1.41M
December 19, 2025	32.65	33.59	33.59	33.7	32.51	1.67M
December 18, 2025	33.32	32.97	32.97	33.54	32.84	803,505
December 17, 2025	32.85	33.13	33.13	33.92	32.85	711,000
December 16, 2025	32.86	32.86	32.86	33.09	32.43	791,451
December 15, 2025	32.6	32.46	32.46	33.18	32.34	782,400
December 12, 2025	32.59	32.81	32.81	33.23	32.06	887,873
December 11, 2025	31.18	32.51	32.51	33	31.18	1.28M
December 10, 2025	34.4	31.42	31.42	34.82	30.91	1.81M
December 09, 2025	34.54	34.47	34.47	35.11	34.38	667,031
December 08, 2025	34	34.67	34.67	34.76	33.6	1.19M
December 05, 2025	34.11	34.11	34.11	34.28	33.58	941,948
December 04, 2025	33.33	34.11	34.11	34.3	32.78	1.41M
December 03, 2025	35.36	33.32	33.32	35.6	32.3	1.86M
December 02, 2025	38.27	35.95	35.95	38.7	35.51	1.91M
December 01, 2025	37.1	34.36	34.36	37.28	34.25	2.07M
November 28, 2025	37.54	37.31	37.31	37.66	36.92	506,818
November 26, 2025	37.17	37.63	37.63	38.12	37.17	1.06M
November 25, 2025	35.43	37.07	37.07	37.1	35.43	882,207
November 24, 2025	34.97	35.55	35.55	36.13	34.97	985,246

United Natural Foods, Inc. (UNFI) NYSE