7,717.05

-26.93

-0.35%

52,286.61

-188.49

-0.36%

26,203.44

-346.41

-1.30%

2,863.14

+32.63

+1.15%

4.9970

-0.0480

-0.95%

16.35

-0.56

-3.32%

4,025.50

-26.10

-0.64%

81,248.52

+754.41

+0.94%

Crude Oil Dec 26

101.00

-1.78

-1.73%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

United Natural Foods, Inc. (UNFI)

45.64 -2.02 (-4.24%)

As of 12:36:18 PM EDT. Market Open.

Trade UNFI on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	47.80	48.39	45.47	45.66	45.66	134,904
Oct 28, 2026	47.72	48.71	47.35	47.66	47.66	604,600
Oct 27, 2026	48.02	48.35	47.44	48.32	48.32	510,800
Oct 26, 2026	47.46	48.68	47.04	48.25	48.25	615,800
Oct 23, 2026	46.93	47.04	45.95	46.88	46.88	601,400
Oct 22, 2026	46.38	47.59	45.95	47.28	47.28	560,300
Oct 21, 2026	46.62	46.80	45.32	46.25	46.25	536,500
Oct 20, 2026	46.29	47.34	46.24	46.48	46.48	478,000
Oct 19, 2026	47.48	47.90	46.00	46.25	46.25	420,500
Oct 16, 2026	48.45	48.68	46.81	47.79	47.79	464,300
Oct 15, 2026	48.02	48.87	47.57	48.26	48.26	527,800
Oct 14, 2026	46.24	47.72	45.67	47.68	47.68	515,900
Oct 13, 2026	44.79	46.17	44.79	45.79	45.79	571,700
Oct 12, 2026	44.53	44.99	44.33	44.78	44.78	515,900
Oct 9, 2026	44.02	44.57	44.02	44.51	44.51	478,700
Oct 8, 2026	43.36	44.45	43.17	44.07	44.07	550,800
Oct 7, 2026	44.45	44.67	43.11	43.59	43.59	821,800
Oct 6, 2026	44.91	45.23	43.92	44.29	44.29	493,000
Oct 5, 2026	45.31	45.55	44.40	44.53	44.53	849,900
Oct 2, 2026	45.10	45.82	45.10	45.59	45.59	605,600
Oct 1, 2026	44.72	45.32	44.29	44.78	44.78	398,500
Sep 30, 2026	45.56	45.69	44.45	44.79	44.79	626,000
Sep 29, 2026	45.37	46.11	45.11	45.47	45.47	475,000
Sep 28, 2026	45.92	46.45	45.14	45.75	45.75	832,100
Sep 25, 2026	46.14	46.16	45.32	45.85	45.85	964,400
Sep 24, 2026	44.20	46.15	43.92	46.15	46.15	561,300
Sep 23, 2026	45.38	45.84	43.53	43.74	43.74	402,100
Sep 22, 2026	46.67	47.38	45.15	45.86	45.86	850,100
Sep 21, 2026	47.08	47.42	46.22	46.23	46.23	506,100
Sep 18, 2026	46.19	46.89	45.53	46.82	46.82	1,306,500
Sep 17, 2026	46.70	47.06	45.69	46.30	46.30	603,300
Sep 16, 2026	44.79	46.33	44.08	46.30	46.30	637,600
Sep 15, 2026	45.09	45.09	44.01	44.81	44.81	743,600
Sep 14, 2026	45.11	46.06	44.45	45.23	45.23	561,700
Sep 11, 2026	45.00	45.30	44.25	44.45	44.45	592,100
Sep 10, 2026	44.89	45.18	43.64	44.11	44.11	576,500
Sep 9, 2026	45.50	47.26	44.19	44.61	44.61	841,000
Sep 8, 2026	45.21	47.73	43.60	44.93	44.93	1,433,000
Sep 4, 2026	43.80	44.54	43.26	43.93	43.93	1,095,400
Sep 3, 2026	44.50	44.50	42.50	43.62	43.62	803,600
Sep 2, 2026	44.98	45.34	44.34	44.41	44.41	537,500
Sep 1, 2026	44.12	45.84	44.12	44.64	44.64	576,100
Aug 31, 2026	45.63	45.99	43.75	43.86	43.86	967,500
Aug 28, 2026	47.51	47.68	45.78	45.80	45.80	382,700
Aug 27, 2026	47.91	47.93	47.04	47.26	47.26	385,400
Aug 26, 2026	47.76	48.24	47.48	47.98	47.98	345,900
Aug 25, 2026	48.57	48.59	47.14	47.60	47.60	419,700
Aug 24, 2026	48.36	49.00	47.42	48.54	48.54	404,700
Aug 21, 2026	47.41	48.45	46.92	48.04	48.04	343,600
Aug 20, 2026	45.99	47.07	45.67	46.76	46.76	599,800
Aug 19, 2026	46.88	48.00	46.75	46.79	46.79	485,300
Aug 18, 2026	48.38	48.76	46.56	46.86	46.86	501,500
Aug 17, 2026	47.88	48.47	47.00	48.11	48.11	366,700
Aug 14, 2026	48.19	48.66	47.84	48.42	48.42	319,100
Aug 13, 2026	48.32	48.76	47.78	48.58	48.58	549,500
Aug 12, 2026	47.00	48.58	46.54	47.90	47.90	700,300
Aug 11, 2026	46.59	47.64	46.46	47.27	47.27	398,500
Aug 10, 2026	46.47	46.91	46.11	46.30	46.30	349,100
Aug 7, 2026	47.18	47.46	46.47	47.06	47.06	324,100
Aug 6, 2026	48.77	49.39	47.67	47.86	47.86	303,300
Aug 5, 2026	49.09	49.48	47.82	48.05	48.05	359,000
Aug 4, 2026	46.98	48.86	46.71	48.60	48.60	773,000
Aug 3, 2026	50.92	51.86	47.31	47.37	47.37	935,700
Jul 31, 2026	49.54	50.94	49.08	50.83	50.83	317,200
Jul 30, 2026	50.34	50.86	49.29	49.73	49.73	494,900
Jul 29, 2026	50.72	51.60	50.15	50.16	50.16	431,300
Jul 28, 2026	49.74	51.20	49.72	50.78	50.78	462,000
Jul 27, 2026	49.94	51.00	48.74	49.05	49.05	530,200
Jul 24, 2026	49.00	49.70	48.73	49.67	49.67	328,200
Jul 23, 2026	48.79	49.36	47.95	48.59	48.59	428,600
Jul 22, 2026	49.81	50.39	49.45	50.11	50.11	447,000
Jul 21, 2026	48.89	50.23	48.89	49.92	49.92	510,000
Jul 20, 2026	49.06	49.93	48.23	48.62	48.62	416,500
Jul 17, 2026	50.12	50.91	48.30	49.10	49.10	542,000
Jul 16, 2026	48.16	50.58	48.16	50.19	50.19	610,700
Jul 15, 2026	49.59	50.16	48.41	48.52	48.52	515,800
Jul 14, 2026	49.80	50.46	48.64	49.54	49.54	730,300
Jul 13, 2026	48.90	49.74	48.05	48.98	48.98	454,000
Jul 10, 2026	47.93	49.35	47.64	48.87	48.87	410,900
Jul 9, 2026	46.01	47.95	46.00	47.94	47.94	461,600
Jul 8, 2026	47.21	48.00	46.36	47.18	47.18	605,600
Jul 7, 2026	46.65	47.73	46.30	47.25	47.25	424,200
Jul 6, 2026	45.89	46.92	45.79	46.66	46.66	582,000
Jul 2, 2026	46.88	46.88	45.01	45.57	45.57	508,900
Jul 1, 2026	45.18	47.00	45.18	45.68	45.68	629,700
Jun 30, 2026	45.52	46.18	45.26	45.67	45.67	782,700
Jun 29, 2026	48.95	48.95	45.91	46.19	46.19	972,600
Jun 26, 2026	50.55	50.77	48.42	49.13	49.13	1,786,700
Jun 25, 2026	50.70	51.97	50.10	50.30	50.30	599,600
Jun 24, 2026	51.15	51.48	50.00	51.18	51.18	801,400
Jun 23, 2026	50.97	51.93	50.51	51.48	51.48	502,500
Jun 22, 2026	51.70	53.56	50.93	51.02	51.02	765,600
Jun 18, 2026	50.00	51.86	49.39	51.71	51.71	1,646,900
Jun 17, 2026	48.99	49.67	48.72	49.65	49.65	572,500
Jun 16, 2026	50.91	51.02	49.18	49.51	49.51	541,800
Jun 15, 2026	50.50	50.50	48.95	50.33	50.33	553,200
Jun 12, 2026	49.85	51.11	49.85	50.39	50.39	397,200
Jun 11, 2026	51.00	51.10	49.44	49.86	49.86	710,800
Jun 10, 2026	46.33	51.36	46.08	50.59	50.59	1,071,400
Jun 9, 2026	41.93	46.91	40.40	46.33	46.33	2,820,700
Jun 8, 2026	55.55	57.02	51.05	51.64	51.64	1,187,000
Jun 5, 2026	53.50	55.87	53.18	55.52	55.52	827,600
Jun 4, 2026	52.12	53.35	51.65	52.97	52.97	503,600
Jun 3, 2026	51.51	52.48	50.74	52.08	52.08	530,700
Jun 2, 2026	51.93	52.86	51.65	52.31	52.31	424,000
Jun 1, 2026	50.98	52.14	50.03	52.08	52.08	543,300
May 29, 2026	52.35	52.76	50.67	51.35	51.35	650,300
May 28, 2026	51.79	52.86	51.01	52.46	52.46	508,000
May 27, 2026	49.98	52.04	49.63	51.94	51.94	404,200
May 26, 2026	49.99	50.38	48.95	49.85	49.85	431,300
May 22, 2026	49.82	50.32	49.00	49.31	49.31	377,500
May 21, 2026	49.35	50.62	48.17	49.90	49.90	474,000
May 20, 2026	50.50	51.09	49.77	50.38	50.38	425,800
May 19, 2026	50.40	51.85	50.16	50.27	50.27	428,600
May 18, 2026	50.96	51.44	50.35	50.77	50.77	472,200
May 15, 2026	51.53	51.68	50.42	50.57	50.57	446,200
May 14, 2026	52.37	52.82	51.19	51.66	51.66	483,700
May 13, 2026	51.21	52.33	50.27	52.12	52.12	557,800
May 12, 2026	52.13	52.77	50.75	51.13	51.13	1,022,000
May 11, 2026	52.83	53.18	51.97	52.27	52.27	621,000
May 8, 2026	50.48	52.49	50.48	52.32	52.32	528,800
May 7, 2026	51.28	51.95	49.16	50.09	50.09	753,100
May 6, 2026	52.00	52.68	51.51	51.81	51.81	541,100
May 5, 2026	50.62	52.00	50.25	51.32	51.32	457,500
May 4, 2026	51.04	51.68	50.11	50.30	50.30	683,900
May 1, 2026	50.22	51.74	50.14	51.24	51.24	773,600
Apr 30, 2026	49.18	50.18	49.01	50.02	50.02	630,700
Apr 29, 2026	47.80	49.07	47.80	48.92	48.92	531,500
Apr 28, 2026	48.26	48.76	47.50	48.06	48.06	400,200
Apr 27, 2026	48.24	48.93	47.59	48.12	48.12	498,000
Apr 24, 2026	47.53	48.24	46.50	48.15	48.15	368,400
Apr 23, 2026	47.83	48.50	47.33	47.61	47.61	492,700
Apr 22, 2026	47.30	48.10	46.94	47.53	47.53	564,400
Apr 21, 2026	48.56	48.80	46.55	46.94	46.94	820,200
Apr 20, 2026	48.99	49.84	48.56	48.56	48.56	638,200
Apr 17, 2026	47.24	49.09	47.20	48.90	48.90	597,400
Apr 16, 2026	46.70	47.13	46.15	47.00	47.00	461,800
Apr 15, 2026	47.34	48.02	46.80	46.97	46.97	575,900
Apr 14, 2026	47.05	48.13	46.58	47.44	47.44	524,800
Apr 13, 2026	46.07	47.06	45.64	47.03	47.03	561,100
Apr 10, 2026	47.38	47.54	46.07	46.26	46.26	604,200
Apr 9, 2026	46.24	47.50	45.66	47.43	47.43	535,400
Apr 8, 2026	44.35	46.65	44.35	46.58	46.58	812,500
Apr 7, 2026	44.79	45.00	43.08	43.95	43.95	696,300
Apr 6, 2026	44.68	45.43	44.35	45.37	45.37	398,600
Apr 2, 2026	44.74	45.02	43.90	44.84	44.84	596,400
Apr 1, 2026	45.08	45.97	44.00	44.82	44.82	959,900
Mar 31, 2026	44.85	45.16	44.08	45.06	45.06	754,300
Mar 30, 2026	46.07	46.07	44.38	44.62	44.62	743,600
Mar 27, 2026	45.17	46.00	44.36	45.93	45.93	1,124,200
Mar 26, 2026	44.83	47.59	44.46	45.12	45.12	1,587,200
Mar 25, 2026	42.00	44.45	41.86	43.56	43.56	953,700
Mar 24, 2026	39.91	41.75	39.91	41.26	41.26	708,700
Mar 23, 2026	39.46	40.26	39.46	39.84	39.84	501,100
Mar 20, 2026	39.46	39.67	38.76	38.77	38.77	2,086,200
Mar 19, 2026	39.11	39.98	38.72	39.51	39.51	622,200
Mar 18, 2026	40.03	40.26	39.26	39.30	39.30	729,000
Mar 17, 2026	41.46	41.71	40.11	40.17	40.17	736,600
Mar 16, 2026	42.17	42.65	41.38	41.49	41.49	874,300
Mar 13, 2026	40.49	41.85	40.38	41.66	41.66	782,200
Mar 12, 2026	40.12	41.09	39.53	40.34	40.34	933,500
Mar 11, 2026	38.00	41.61	37.59	40.76	40.76	1,409,100
Mar 10, 2026	39.06	39.62	34.84	37.68	37.68	1,880,900
Mar 9, 2026	36.03	39.11	35.14	38.84	38.84	1,623,000
Mar 6, 2026	36.91	37.09	36.33	36.47	36.47	436,000
Mar 5, 2026	37.70	38.13	37.37	37.83	37.83	456,200
Mar 4, 2026	38.45	38.76	37.71	38.36	38.36	492,300
Mar 3, 2026	37.81	38.23	36.53	37.94	37.94	497,200
Mar 2, 2026	37.86	38.86	37.16	38.62	38.62	660,400
Feb 27, 2026	38.77	39.19	37.91	38.21	38.21	761,500
Feb 26, 2026	39.20	39.99	38.70	39.14	39.14	521,300
Feb 25, 2026	38.49	38.94	37.41	38.83	38.83	702,600
Feb 24, 2026	38.40	38.71	38.15	38.52	38.52	445,800
Feb 23, 2026	38.72	39.00	37.59	38.24	38.24	531,700
Feb 20, 2026	38.81	38.97	37.75	38.74	38.74	643,300
Feb 19, 2026	38.94	39.30	38.37	38.68	38.68	440,400
Feb 18, 2026	39.23	40.07	38.71	39.16	39.16	509,300
Feb 17, 2026	40.66	41.43	39.20	39.34	39.34	657,700
Feb 13, 2026	41.30	41.90	40.04	40.30	40.30	832,600
Feb 12, 2026	40.46	41.36	39.84	41.30	41.30	816,200
Feb 11, 2026	39.15	40.17	38.37	40.09	40.09	591,200
Feb 10, 2026	39.17	39.83	38.74	38.78	38.78	386,500
Feb 9, 2026	40.90	41.01	39.44	39.47	39.47	591,700
Feb 6, 2026	40.00	40.97	39.86	40.69	40.69	742,700
Feb 5, 2026	39.09	40.25	38.92	39.70	39.70	1,092,200
Feb 4, 2026	39.50	39.79	38.23	38.72	38.72	607,200
Feb 3, 2026	38.30	39.49	38.27	39.35	39.35	657,800
Feb 2, 2026	37.20	38.41	36.96	38.34	38.34	629,600
Jan 30, 2026	37.33	37.41	36.45	37.23	37.23	565,700
Jan 29, 2026	37.76	37.76	36.54	37.28	37.28	625,400
Jan 28, 2026	39.07	39.38	37.04	37.41	37.41	1,072,400
Jan 27, 2026	36.39	39.26	36.36	39.07	39.07	914,000
Jan 26, 2026	35.30	36.67	35.30	36.24	36.24	822,900
Jan 23, 2026	34.11	35.27	34.10	35.21	35.21	675,600
Jan 22, 2026	34.50	35.00	34.02	34.28	34.28	582,200
Jan 21, 2026	34.06	34.95	33.36	34.38	34.38	805,500
Jan 20, 2026	34.70	34.70	33.61	34.00	34.00	707,800
Jan 16, 2026	35.25	35.25	34.21	35.03	35.03	689,900
Jan 15, 2026	34.74	35.25	34.46	35.22	35.22	740,600
Jan 14, 2026	33.83	34.83	33.78	34.70	34.70	583,900
Jan 13, 2026	33.71	34.09	33.37	33.78	33.78	722,500
Jan 12, 2026	32.52	34.07	32.17	33.74	33.74	999,300
Jan 9, 2026	33.02	33.39	32.06	32.52	32.52	809,100
Jan 8, 2026	32.68	33.47	32.34	33.00	33.00	1,133,900
Jan 7, 2026	34.00	34.11	33.16	33.30	33.30	917,800
Jan 6, 2026	34.99	34.99	32.97	33.87	33.87	1,114,200
Jan 5, 2026	33.05	33.82	32.30	33.27	33.27	1,097,200
Jan 2, 2026	33.59	34.26	33.39	33.42	33.42	1,263,100
Dec 31, 2025	33.52	34.14	33.27	33.67	33.67	878,900
Dec 30, 2025	33.72	33.98	33.32	33.51	33.51	696,600
Dec 29, 2025	33.39	33.83	32.82	33.72	33.72	845,700
Dec 26, 2025	33.84	34.28	33.41	33.41	33.41	565,300
Dec 24, 2025	33.60	33.95	33.25	33.80	33.80	358,400
Dec 23, 2025	34.61	35.01	33.74	34.00	34.00	868,400
Dec 22, 2025	33.50	34.96	33.50	34.68	34.68	1,408,700
Dec 19, 2025	32.65	33.70	32.51	33.59	33.59	1,670,500
Dec 18, 2025	33.32	33.54	32.84	32.97	32.97	803,500
Dec 17, 2025	32.85	33.92	32.85	33.13	33.13	711,000
Dec 16, 2025	32.86	33.09	32.43	32.86	32.86	791,400
Dec 15, 2025	32.60	33.18	32.34	32.46	32.46	782,400
Dec 12, 2025	32.59	33.23	32.06	32.81	32.81	887,900
Dec 11, 2025	31.18	33.00	31.18	32.51	32.51	1,276,200
Dec 10, 2025	34.40	34.82	30.91	31.42	31.42	1,811,100
Dec 9, 2025	34.54	35.11	34.38	34.47	34.47	667,000
Dec 8, 2025	34.00	34.76	33.60	34.67	34.67	1,189,900
Dec 5, 2025	34.11	34.29	33.58	34.11	34.11	941,900
Dec 4, 2025	33.33	34.30	32.78	34.11	34.11	1,414,800
Dec 3, 2025	35.36	35.60	32.30	33.32	33.32	1,862,400
Dec 2, 2025	38.27	38.70	35.51	35.95	35.95	2,181,100
Dec 1, 2025	37.10	37.28	34.25	34.36	34.36	2,067,200
Nov 28, 2025	37.54	37.66	36.92	37.31	37.31	506,800
Nov 26, 2025	37.17	38.12	37.17	37.63	37.63	1,055,500
Nov 25, 2025	35.43	37.10	35.43	37.07	37.07	882,200
Nov 24, 2025	34.97	36.13	34.97	35.55	35.55	985,200
Nov 21, 2025	35.15	35.57	34.51	35.00	35.00	1,030,400
Nov 20, 2025	36.04	36.51	34.80	34.84	34.84	802,000
Nov 19, 2025	35.75	36.00	35.08	35.39	35.39	672,400
Nov 18, 2025	34.46	35.95	34.26	35.51	35.51	1,177,900
Nov 17, 2025	38.25	38.25	34.97	35.09	35.09	1,414,600
Nov 14, 2025	38.15	38.91	38.02	38.63	38.63	537,300
Nov 13, 2025	40.04	40.05	38.34	38.62	38.62	536,600
Nov 12, 2025	39.60	40.49	39.60	40.01	40.01	920,200
Nov 11, 2025	39.65	40.40	39.46	39.55	39.55	820,400
Nov 10, 2025	39.04	40.70	38.87	39.55	39.55	1,185,500
Nov 7, 2025	37.34	38.75	36.92	38.46	38.46	629,100
Nov 6, 2025	36.87	37.70	36.51	37.26	37.26	735,000
Nov 5, 2025	36.76	37.34	36.42	36.92	36.92	721,100
Nov 4, 2025	36.93	37.52	36.29	36.74	36.74	752,800
Nov 3, 2025	37.43	38.13	36.18	37.36	37.36	986,700
Oct 31, 2025	37.92	38.27	37.40	37.65	37.65	795,400
Oct 30, 2025	38.04	38.62	37.87	38.13	38.13	835,800
Oct 29, 2025	38.53	39.13	37.88	38.29	38.29	648,000

Mobilize your Website

View Site in Mobile | Classic

Share by: