5 DAY PERFORMANCE
-15.39%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-24.38%
YEAR-TO-DATE PERFORMANCE
+15.27%
1 YEAR PERFORMANCE
+5.12%
United Natural Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.52 | $46.39 (-4.39%) | $49.12 | $46.27 | 297.53 K | |
| 11/04/2026 | $46.41 | $48.29 (4.05%) | $48.44 | $46.14 | 783.41 K | $2.92 B |
| 11/03/2026 | $46.81 | $45.10 (-3.65%) | $47.17 | $45.05 | 660.85 K | $2.73 B |
| 11/02/2026 | $46.23 | $46.80 (1.23%) | $46.86 | $45.50 | 687.96 K | $2.83 B |
| 10/30/2026 | $46.41 | $45.87 (-1.16%) | $46.62 | $44.84 | 651.26 K | $2.78 B |
| 10/29/2026 | $47.80 | $46.11 (-3.54%) | $48.39 | $45.45 | 506.64 K | $2.79 B |
| 10/28/2026 | $47.72 | $47.66 (-0.13%) | $48.71 | $47.35 | 604.66 K | $2.88 B |
| 10/27/2026 | $48.02 | $48.32 (0.62%) | $48.35 | $47.44 | 511.08 K | $2.92 B |
| 10/26/2026 | $47.46 | $48.25 (1.66%) | $48.68 | $47.04 | 615.85 K | $2.92 B |
| 10/23/2026 | $46.93 | $46.88 (-0.11%) | $47.04 | $45.95 | 601.43 K | $2.84 B |
| 10/22/2026 | $46.38 | $47.28 (1.94%) | $47.59 | $45.95 | 560.33 K | $2.86 B |
| 10/21/2026 | $46.62 | $46.25 (-0.79%) | $46.80 | $45.32 | 536.62 K | $2.80 B |
| 10/20/2026 | $46.29 | $46.48 (0.41%) | $47.34 | $46.24 | 478.00 K | $2.81 B |
| 10/19/2026 | $47.48 | $46.25 (-2.59%) | $47.90 | $46.00 | 420.63 K | $2.80 B |
| 10/16/2026 | $48.45 | $47.79 (-1.36%) | $48.68 | $46.81 | 464.30 K | $2.89 B |
| 10/15/2026 | $48.02 | $48.26 (0.5%) | $48.87 | $47.57 | 527.80 K | $2.92 B |
| 10/14/2026 | $46.24 | $47.68 (3.11%) | $47.72 | $45.67 | 516.16 K | $2.88 B |
| 10/13/2026 | $44.79 | $45.79 (2.23%) | $46.17 | $44.79 | 571.70 K | $2.77 B |
| 10/12/2026 | $44.53 | $44.78 (0.56%) | $44.99 | $44.33 | 515.90 K | $2.71 B |
| 10/09/2026 | $44.02 | $44.51 (1.11%) | $44.57 | $44.02 | 478.73 K | $2.69 B |
| 10/08/2026 | $43.36 | $44.07 (1.64%) | $44.45 | $43.17 | 550.84 K | $2.67 B |
| 10/07/2026 | $44.45 | $43.59 (-1.93%) | $44.67 | $43.11 | 821.83 K | $2.64 B |
| 10/06/2026 | $44.91 | $44.29 (-1.38%) | $45.23 | $43.92 | 493.00 K | $2.68 B |
| 10/05/2026 | $45.31 | $44.53 (-1.72%) | $45.55 | $44.40 | 849.93 K | $2.69 B |
| 10/02/2026 | $45.10 | $45.59 (1.09%) | $45.82 | $45.10 | 605.65 K | $2.76 B |
| 10/01/2026 | $44.72 | $44.78 (0.13%) | $45.32 | $44.29 | 398.50 K | $2.71 B |
| 09/30/2026 | $45.56 | $44.79 (-1.69%) | $45.69 | $44.45 | 626.00 K | $2.71 B |
| 09/29/2026 | $45.37 | $45.47 (0.22%) | $46.11 | $45.11 | 475.00 K | $2.75 B |
| 09/28/2026 | $45.92 | $45.75 (-0.37%) | $46.45 | $45.14 | 832.13 K | $2.77 B |
| 09/25/2026 | $46.14 | $45.85 (-0.63%) | $46.16 | $45.32 | 964.40 K | $2.77 B |
| 09/24/2026 | $44.20 | $46.15 (4.41%) | $46.15 | $43.92 | 561.35 K | $2.79 B |
| 09/23/2026 | $45.38 | $43.74 (-3.61%) | $45.84 | $43.53 | 402.15 K | $2.65 B |
| 09/22/2026 | $46.67 | $45.86 (-1.74%) | $47.38 | $45.15 | 850.11 K | $2.77 B |
| 09/21/2026 | $47.08 | $46.23 (-1.81%) | $47.42 | $46.22 | 506.16 K | $2.80 B |
| 09/18/2026 | $46.19 | $46.82 (1.36%) | $46.89 | $45.53 | 1.31 M | $2.83 B |
| 09/17/2026 | $46.70 | $46.30 (-0.86%) | $47.06 | $45.69 | 603.31 K | $2.80 B |
| 09/16/2026 | $44.79 | $46.30 (3.37%) | $46.33 | $44.08 | 637.64 K | $2.80 B |
| 09/15/2026 | $45.09 | $44.81 (-0.62%) | $45.09 | $44.01 | 743.60 K | $2.71 B |
| 09/14/2026 | $45.11 | $45.23 (0.27%) | $46.06 | $44.45 | 561.70 K | $2.74 B |
| 09/11/2026 | $45.00 | $44.45 (-1.22%) | $45.30 | $44.25 | 592.11 K | $2.69 B |
| 09/10/2026 | $44.89 | $44.11 (-1.74%) | $45.18 | $43.64 | 577.21 K | $2.67 B |
| 09/09/2026 | $45.50 | $44.61 (-1.96%) | $47.26 | $44.19 | 841.04 K | $2.70 B |
| 09/08/2026 | $45.21 | $44.93 (-0.62%) | $47.73 | $43.60 | 1.43 M | $2.72 B |
| 09/04/2026 | $43.80 | $43.93 (0.3%) | $44.54 | $43.26 | 1.10 M | $2.66 B |
| 09/03/2026 | $44.50 | $43.62 (-1.98%) | $44.50 | $42.50 | 803.62 K | $2.65 B |
| 09/02/2026 | $44.98 | $44.41 (-1.27%) | $45.34 | $44.34 | 537.54 K | $2.70 B |
| 09/01/2026 | $44.12 | $44.64 (1.18%) | $45.84 | $44.12 | 576.15 K | $2.71 B |
| 08/31/2026 | $45.63 | $43.86 (-3.88%) | $45.99 | $43.75 | 967.57 K | $2.67 B |
| 08/28/2026 | $47.51 | $45.80 (-3.6%) | $47.68 | $45.78 | 382.70 K | $2.78 B |
| 08/27/2026 | $47.91 | $47.26 (-1.36%) | $47.93 | $47.04 | 385.43 K | $2.87 B |
| 08/26/2026 | $47.76 | $47.98 (0.46%) | $48.24 | $47.48 | 345.91 K | $2.92 B |
| 08/25/2026 | $48.57 | $47.60 (-2%) | $48.59 | $47.14 | 419.70 K | $2.89 B |
| 08/24/2026 | $48.36 | $48.54 (0.37%) | $49.00 | $47.42 | 404.77 K | $2.95 B |
| 08/21/2026 | $47.41 | $48.04 (1.33%) | $48.45 | $46.92 | 343.60 K | $2.92 B |
| 08/20/2026 | $45.99 | $46.76 (1.67%) | $47.07 | $45.67 | 599.80 K | $2.84 B |
| 08/19/2026 | $46.88 | $46.79 (-0.19%) | $48.00 | $46.75 | 485.31 K | $2.84 B |
| 08/18/2026 | $48.38 | $46.86 (-3.14%) | $48.76 | $46.56 | 501.50 K | $2.85 B |
| 08/17/2026 | $47.88 | $48.11 (0.48%) | $48.47 | $47.00 | 366.72 K | $2.93 B |
| 08/14/2026 | $48.19 | $48.42 (0.48%) | $48.66 | $47.84 | 319.15 K | $2.94 B |
| 08/13/2026 | $48.32 | $48.58 (0.54%) | $48.76 | $47.78 | 549.52 K | $2.95 B |
| 08/12/2026 | $47.00 | $47.90 (1.91%) | $48.58 | $46.54 | 700.30 K | $2.91 B |
| 08/11/2026 | $46.59 | $47.27 (1.46%) | $47.64 | $46.46 | 398.50 K | $2.87 B |
| 08/10/2026 | $46.47 | $46.30 (-0.37%) | $46.91 | $46.11 | 349.12 K | $2.82 B |
| 08/07/2026 | $47.18 | $47.06 (-0.25%) | $47.46 | $46.47 | 324.10 K | $2.86 B |
| 08/06/2026 | $48.77 | $47.86 (-1.87%) | $49.39 | $47.67 | 303.30 K | $2.91 B |
| 08/05/2026 | $49.09 | $48.05 (-2.12%) | $49.48 | $47.82 | 359.00 K | $2.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
