UNFI | UNITED NATURAL F | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

UNITED NATURAL F (UNFI)

NYSE

$46.87-$0.01 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.8B
Market Cap
18.56%
1-Year Change
Food Distribution
Industry

1 Month
+7.18%

Low Price$43.59

High Price$48.26
3 Months
-3.52%

Low Price$43.59

High Price$50.83
1 Year
+18.56%

Low Price$31.42

High Price$55.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	46.93	47.04	45.95	46.88	-0.85%	601,430
10/22/2026	46.38	47.59	45.95	47.28	+2.23%	560,327
10/21/2026	46.62	46.80	45.32	46.25	-0.49%	536,617
10/20/2026	46.29	47.34	46.24	46.48	+0.50%	477,959
10/19/2026	47.48	47.90	46.00	46.25	-3.22%	420,632
10/16/2026	48.45	48.68	46.81	47.79	-0.97%	464,295
10/15/2026	48.02	48.87	47.57	48.26	+1.22%	527,766
10/14/2026	46.24	47.72	45.67	47.68	+4.13%	516,156
10/13/2026	44.79	46.17	44.79	45.79	+2.26%	571,686
10/12/2026	44.53	44.99	44.33	44.78	+0.61%	515,882
10/09/2026	44.02	44.57	44.02	44.51	+1.00%	478,734
10/08/2026	43.36	44.45	43.17	44.07	+1.10%	550,838
10/07/2026	44.45	44.67	43.11	43.59	-1.58%	821,832
10/06/2026	44.91	45.23	43.92	44.29	-0.54%	492,970
10/05/2026	45.31	45.55	44.40	44.53	-2.33%	849,932
10/02/2026	45.10	45.82	45.10	45.59	+1.81%	605,648
10/01/2026	44.72	45.32	44.29	44.78	-0.02%	398,456
09/30/2026	45.56	45.69	44.45	44.79	-1.50%	626,003
09/29/2026	45.37	46.11	45.11	45.47	-0.61%	474,979
09/28/2026	45.92	46.45	45.14	45.75	-0.22%	832,129
09/25/2026	46.14	46.16	45.32	45.85	-0.65%	964,391
09/24/2026	44.20	46.15	43.92	46.15	+5.51%	561,346
09/23/2026	45.38	45.84	43.53	43.74	-4.62%	402,218
09/22/2026	46.67	47.38	45.15	45.86	-0.80%	850,110
09/21/2026	47.08	47.42	46.22	46.23	-1.26%	506,156
09/18/2026	46.19	46.89	45.53	46.82	+1.12%	1,306,533
09/17/2026	46.70	47.06	45.69	46.30	0.00%	603,310
09/16/2026	44.79	46.33	44.08	46.30	+3.33%	637,636
09/15/2026	45.09	45.09	44.01	44.81	-0.93%	743,584
09/14/2026	45.11	46.06	44.45	45.23	+1.75%	561,675
09/11/2026	45.00	45.30	44.25	44.45	+0.77%	618,912
09/10/2026	44.89	45.18	43.64	44.11	-1.12%	577,212
09/09/2026	45.50	47.26	44.19	44.61	-0.71%	841,041
09/08/2026	45.21	47.73	43.60	44.93	+2.28%	1,433,044
09/08/2026	$0.69 Earnings
09/04/2026	43.80	44.54	43.26	43.93	+0.71%	1,098,019
09/03/2026	44.50	44.50	42.50	43.62	-1.78%	803,615
09/02/2026	44.98	45.34	44.34	44.41	-0.52%	537,543
09/01/2026	44.12	45.84	44.12	44.64	+1.78%	576,149
08/31/2026	45.63	45.99	43.75	43.86	-4.24%	967,584
08/28/2026	47.51	47.68	45.78	45.80	-3.09%	382,681
08/27/2026	47.91	47.93	47.04	47.26	-1.50%	385,431
08/26/2026	47.76	48.24	47.48	47.98	+0.80%	345,912
08/25/2026	48.57	48.59	47.14	47.60	-1.94%	419,656
08/24/2026	48.36	49.00	47.42	48.54	+1.04%	404,769
08/21/2026	47.41	48.45	46.92	48.04	+2.74%	343,602
08/20/2026	45.99	47.07	45.67	46.76	-0.06%	599,754
08/19/2026	46.88	48.00	46.75	46.79	-0.15%	485,312
08/18/2026	48.38	48.76	46.56	46.86	-2.60%	501,467
08/17/2026	47.88	48.47	47.00	48.11	-0.64%	366,718
08/14/2026	48.19	48.66	47.84	48.42	-0.33%	319,147
08/13/2026	48.32	48.76	47.78	48.58	+1.42%	549,518
08/12/2026	47.00	48.58	46.54	47.90	+1.33%	785,012
08/11/2026	46.59	47.64	46.46	47.27	+2.10%	398,496
08/10/2026	46.47	46.91	46.11	46.30	-1.61%	349,115
08/07/2026	47.18	47.46	46.47	47.06	-1.67%	324,098
08/06/2026	48.77	49.39	47.67	47.86	-0.40%	303,284
08/05/2026	49.09	49.48	47.82	48.05	-1.13%	357,857
08/04/2026	46.98	48.86	46.71	48.60	+2.60%	773,002
08/03/2026	50.92	51.86	47.31	47.37	-6.81%	935,958
07/31/2026	49.54	50.94	49.08	50.83	+2.21%	317,198
07/30/2026	50.34	50.86	49.29	49.73	-0.86%	497,010
07/29/2026	50.72	51.60	50.15	50.16	-1.22%	431,211
07/28/2026	49.74	51.20	49.72	50.78	+3.53%	461,849
07/27/2026	49.94	51.00	48.74	49.05	-1.25%	530,203
07/24/2026	49.00	49.70	48.73	49.67	+2.22%	328,216
07/23/2026	48.79	49.36	47.95	48.59	-3.03%	428,641
07/22/2026	49.81	50.39	49.45	50.11	+0.38%	447,027
07/21/2026	48.89	50.23	48.89	49.92	+2.67%	509,991
07/20/2026	49.06	49.93	48.23	48.62	-0.98%	416,494
07/17/2026	50.12	50.91	48.30	49.10	-2.17%	542,037
07/16/2026	48.16	50.58	48.16	50.19	+3.44%	610,730
07/15/2026	49.59	50.16	48.41	48.52	-2.06%	520,868
07/14/2026	49.80	50.46	48.64	49.54	+1.14%	730,277
07/13/2026	48.90	49.74	48.05	48.98	+0.23%	454,023
07/10/2026	47.93	49.35	47.64	48.87	+1.94%	410,945
07/09/2026	46.01	47.95	46.00	47.94	+1.61%	461,633
07/08/2026	47.21	48.00	46.36	47.18	-0.15%	605,653
07/07/2026	46.65	47.73	46.30	47.25	+1.26%	424,170
07/06/2026	45.89	46.92	45.79	46.66	+2.39%	581,994
07/02/2026	46.88	46.88	45.01	45.57	-0.24%	508,918
07/01/2026	45.18	47.00	45.18	45.68	+0.02%	629,888
06/30/2026	45.52	46.18	45.26	45.67	-1.13%	782,650
06/29/2026	48.95	48.95	45.91	46.19	-5.98%	972,600
06/26/2026	50.55	50.77	48.42	49.13	-2.33%	1,786,843
06/25/2026	50.70	51.97	50.10	50.30	-1.72%	599,586
06/24/2026	51.15	51.48	50.00	51.18	-0.58%	801,386
06/23/2026	50.97	51.93	50.51	51.48	+0.90%	502,464
06/22/2026	51.70	53.56	50.93	51.02	-1.33%	765,764
06/18/2026	50.00	51.86	49.39	51.71	+4.15%	1,646,884
06/17/2026	48.99	49.67	48.72	49.65	+0.28%	572,860
06/16/2026	50.91	51.02	49.18	49.51	-1.63%	541,774
06/15/2026	50.50	50.50	48.95	50.33	-0.12%	553,507
06/12/2026	49.85	51.11	49.85	50.39	+1.06%	397,394
06/11/2026	51.00	51.10	49.44	49.86	-1.44%	710,887
06/10/2026	46.33	51.36	46.08	50.59	+9.19%	1,071,476
06/09/2026	41.93	46.91	40.40	46.33	-10.28%	2,821,128
06/09/2026	$0.77 Earnings
06/08/2026	55.55	57.02	51.05	51.64	-6.99%	1,186,955
06/05/2026	53.50	55.87	53.18	55.52	+4.81%	827,551