United Natural Foods Stock Price History
NYSE: UNFIConsumer DiscretionaryFood DistributorsUSD
44.51+0.44 (+1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNFI price history at a glance
The price history for United Natural Foods (UNFI) on this page begins on October 28, 1996, when the stock closed at $6.75; it most recently closed at $44.51 on October 5, 2026. The highest price in this record is $83.91, reached on March 2, 2015; the latest close is 47.0% below that peak. Across the 29 complete calendar years in the table, UNFI finished higher in 18 and lower in 11. Its best year was 2021 (+207.3%) and its worst was 2018 (-77.9%).
Over roughly 30 years the share price changed +559.4%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, UNFI has gained 8.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $83.91
- Date of high
- Mar 2, 2015
- Low since 1996
- $3.50
- Date of low
- Nov 29, 1999
- 52-week high
- $57.02
- 52-week low
- $30.91
- IPO year
- 2019
- Last close
- $44.51
UNFI returns
1 week
-2.37%
1 month
-0.22%
3 months
-8.92%
6 months
-3.78%
Year to date
+32.19%
1 year
+8.03%
3 years
+189.59%
5 years
+0.95%
UNFI price return, excluding dividends.
UNFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.51 | +33.18% |
| 2025 | 33.42 | +16.89% |
| 2024 | 28.59 | +76.16% |
| 2023 | 16.23 | -58.07% |
| 2022 | 38.71 | -21.13% |
| 2021 | 49.08 | +207.33% |
| 2020 | 15.97 | +71.91% |
| 2019 | 9.29 | -14.85% |
| 2018 | 10.91 | -77.86% |
| 2017 | 49.27 | +3.25% |
| 2016 | 47.72 | +21.24% |
| 2015 | 39.36 | -48.09% |
| 2014 | 75.82 | +1.16% |
| 2013 | 74.95 | +38.41% |
| 2012 | 54.15 | +35.34% |
| 2011 | 40.01 | +9.08% |
| 2010 | 36.68 | +37.17% |
| 2009 | 26.74 | +47.00% |
| 2008 | 18.19 | -36.93% |
| 2007 | 28.84 | -19.71% |
| 2006 | 35.92 | +36.06% |
| 2005 | 26.40 | -15.11% |
| 2004 | 31.10 | +80.13% |
| 2003 | 17.27 | +42.63% |
| 2002 | 12.11 | -0.78% |
| 2001 | 12.20 | +38.44% |
| 2000 | 8.81 | +46.88% |
| 1999 | 6.00 | -50.26% |
| 1998 | 12.06 | -3.50% |
| 1997 | 12.50 | +51.52% |
| 1996* | 8.25 | +22.22% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
UNFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.02 | 44.56 | 44.05 | 44.51 | +1.00% | |
| 43.36 | 44.45 | 43.17 | 44.07 | +1.10% | |
| 44.45 | 44.67 | 43.11 | 43.59 | -1.58% | |
| 44.91 | 45.23 | 43.92 | 44.29 | -0.54% | |
| 45.31 | 45.55 | 44.40 | 44.53 | -2.33% | |
| 45.10 | 45.82 | 45.10 | 45.59 | +1.81% | |
| 44.72 | 45.32 | 44.29 | 44.78 | -0.02% | |
| 45.56 | 45.69 | 44.45 | 44.79 | -1.50% | |
| 45.37 | 46.11 | 45.11 | 45.47 | -0.61% | |
| 45.92 | 46.45 | 45.14 | 45.75 | -0.22% | |
| 46.14 | 46.16 | 45.32 | 45.85 | -0.65% | |
| 44.20 | 46.15 | 43.92 | 46.15 | +5.51% | |
| 45.38 | 45.84 | 43.53 | 43.74 | -4.62% | |
| 46.67 | 47.38 | 45.15 | 45.86 | -0.80% | |
| 47.08 | 47.42 | 46.22 | 46.23 | -1.26% | |
| 46.19 | 46.89 | 45.53 | 46.82 | +1.12% | |
| 46.70 | 47.06 | 45.69 | 46.30 | 0.00% | |
| 44.79 | 46.33 | 44.08 | 46.30 | +3.33% | |
| 45.09 | 45.09 | 44.01 | 44.81 | -0.93% | |
| 45.11 | 46.06 | 44.45 | 45.23 | +1.75% | |
| 45.00 | 45.30 | 44.25 | 44.45 | +0.77% | |
| 44.89 | 45.18 | 43.64 | 44.11 | -1.12% | |
| 45.50 | 47.26 | 44.19 | 44.61 | -0.71% | |
| 45.21 | 47.73 | 43.60 | 44.93 | +2.28% | |
| 43.80 | 44.54 | 43.26 | 43.93 | +0.71% | |
| 44.50 | 44.50 | 42.50 | 43.62 | -1.78% | |
| 44.98 | 45.34 | 44.34 | 44.41 | -0.52% | |
| 44.12 | 45.84 | 44.12 | 44.64 | +1.78% | |
| 45.63 | 45.99 | 43.75 | 43.86 | -4.24% | |
| 47.51 | 47.68 | 45.78 | 45.80 | -3.09% | |
| 47.91 | 47.93 | 47.04 | 47.26 | -1.50% | |
| 47.76 | 48.24 | 47.48 | 47.98 | +0.80% | |
| 48.57 | 48.59 | 47.14 | 47.60 | -1.94% | |
| 48.36 | 49.00 | 47.42 | 48.54 | +1.04% | |
| 47.41 | 48.45 | 46.92 | 48.04 | +2.74% | |
| 45.99 | 47.07 | 45.67 | 46.76 | -0.06% | |
| 46.88 | 48.00 | 46.75 | 46.79 | -0.15% | |
| 48.38 | 48.76 | 46.56 | 46.86 | -2.60% | |
| 47.88 | 48.47 | 47.00 | 48.11 | -0.64% | |
| 48.19 | 48.66 | 47.84 | 48.42 | -0.33% | |
| 48.32 | 48.76 | 47.78 | 48.58 | +1.42% | |
| 47.00 | 48.58 | 46.54 | 47.90 | +1.33% | |
| 46.59 | 47.64 | 46.46 | 47.27 | +2.10% | |
| 46.47 | 46.91 | 46.11 | 46.30 | -1.61% | |
| 47.18 | 47.46 | 46.47 | 47.06 | -1.67% | |
| 48.77 | 49.39 | 47.67 | 47.86 | -0.40% | |
| 49.09 | 49.48 | 47.82 | 48.05 | -1.13% | |
| 46.98 | 48.86 | 46.71 | 48.60 | +2.60% | |
| 50.92 | 51.86 | 47.31 | 47.37 | -6.81% | |
| 49.54 | 50.94 | 49.08 | 50.83 | +2.21% | |
| 50.34 | 50.86 | 49.29 | 49.73 | -0.86% | |
| 50.72 | 51.60 | 50.15 | 50.16 | -1.22% | |
| 49.74 | 51.20 | 49.72 | 50.78 | +3.53% | |
| 49.94 | 51.00 | 48.74 | 49.05 | -1.25% | |
| 49.00 | 49.70 | 48.73 | 49.67 | +2.22% | |
| 48.79 | 49.36 | 47.95 | 48.59 | -3.03% | |
| 49.81 | 50.39 | 49.45 | 50.11 | +0.38% | |
| 48.89 | 50.23 | 48.89 | 49.92 | +2.67% | |
| 49.06 | 49.93 | 48.23 | 48.62 | -0.98% | |
| 50.12 | 50.91 | 48.30 | 49.10 | -2.17% | |
| 48.16 | 50.58 | 48.16 | 50.19 | +3.44% | |
| 49.59 | 50.16 | 48.41 | 48.52 | -2.06% | |
| 49.80 | 50.46 | 48.64 | 49.54 | +1.14% | |
| 48.90 | 49.74 | 48.05 | 48.98 | +0.23% | |
| 47.93 | 49.35 | 47.64 | 48.87 | +1.94% | |
| 46.01 | 47.95 | 46.00 | 47.94 | +1.61% | |
| 47.21 | 48.00 | 46.36 | 47.18 | -0.15% | |
| 46.65 | 47.73 | 46.30 | 47.25 | +1.26% | |
| 45.89 | 46.92 | 45.79 | 46.66 | +2.39% | |
| 46.88 | 46.88 | 45.01 | 45.57 | -0.24% | |
| 45.18 | 47.00 | 45.18 | 45.68 | +0.02% | |
| 45.52 | 46.18 | 45.26 | 45.67 | -1.13% | |
| 48.95 | 48.95 | 45.91 | 46.19 | -5.98% | |
| 50.55 | 50.77 | 48.42 | 49.13 | -2.33% | |
| 50.70 | 51.97 | 50.10 | 50.30 | -1.72% | |
| 51.15 | 51.48 | 50.00 | 51.18 | -0.58% | |
| 50.97 | 51.93 | 50.51 | 51.48 | +0.90% | |
| 51.70 | 53.56 | 50.93 | 51.02 | -1.33% | |
| 50.00 | 51.86 | 49.39 | 51.71 | +4.15% | |
| 48.99 | 49.67 | 48.72 | 49.65 | +0.28% | |
| 50.91 | 51.02 | 49.18 | 49.51 | -1.63% | |
| 50.50 | 50.50 | 48.95 | 50.33 | -0.12% | |
| 49.85 | 51.11 | 49.85 | 50.39 | +1.06% | |
| 51.00 | 51.10 | 49.44 | 49.86 | -1.44% | |
| 46.33 | 51.36 | 46.08 | 50.59 | +9.19% | |
| 41.93 | 46.91 | 40.40 | 46.33 | -10.28% | |
| 55.55 | 57.02 | 51.05 | 51.64 | -6.99% | |
| 53.50 | 55.87 | 53.18 | 55.52 | +4.81% | |
| 52.12 | 53.35 | 51.65 | 52.97 | +1.71% | |
| 51.51 | 52.48 | 50.74 | 52.08 | -0.44% | |
| 51.93 | 52.86 | 51.65 | 52.31 | +0.44% | |
| 50.98 | 52.14 | 50.03 | 52.08 | +1.42% | |
| 52.35 | 52.76 | 50.67 | 51.35 | -2.12% | |
| 51.79 | 52.86 | 51.01 | 52.46 | +1.00% | |
| 49.98 | 52.04 | 49.63 | 51.94 | +4.19% | |
| 49.99 | 50.38 | 48.95 | 49.85 | +1.10% | |
| 49.82 | 50.32 | 49.00 | 49.31 | -1.18% | |
| 49.35 | 50.62 | 48.17 | 49.90 | -0.95% | |
| 50.50 | 51.09 | 49.77 | 50.38 | +0.22% | |
| 50.40 | 51.85 | 50.16 | 50.27 | -0.98% | |
| 50.96 | 51.44 | 50.35 | 50.77 | +0.40% | |
| 51.53 | 51.68 | 50.42 | 50.57 | -2.11% | |
| 52.37 | 52.82 | 51.19 | 51.66 | -0.88% | |
| 51.21 | 52.33 | 50.27 | 52.12 | +1.94% | |
| 52.13 | 52.77 | 50.75 | 51.13 | -2.18% | |
| 52.83 | 53.18 | 51.97 | 52.27 | -0.10% | |
| 50.48 | 52.49 | 50.48 | 52.32 | +4.45% | |
| 51.28 | 51.95 | 49.16 | 50.09 | -3.32% | |
| 52.00 | 52.68 | 51.51 | 51.81 | +0.95% | |
| 50.62 | 52.00 | 50.25 | 51.32 | +2.03% | |
| 51.04 | 51.68 | 50.11 | 50.30 | -1.83% | |
| 50.22 | 51.74 | 50.14 | 51.24 | +2.44% | |
| 49.18 | 50.18 | 49.01 | 50.02 | +2.25% | |
| 47.80 | 49.07 | 47.80 | 48.92 | +1.79% | |
| 48.26 | 48.76 | 47.50 | 48.06 | -0.12% | |
| 48.24 | 48.93 | 47.59 | 48.12 | -0.06% | |
| 47.53 | 48.24 | 46.50 | 48.15 | +1.13% | |
| 47.83 | 48.50 | 47.33 | 47.61 | +0.17% | |
| 47.30 | 48.10 | 46.94 | 47.53 | +1.26% | |
| 48.56 | 48.80 | 46.55 | 46.94 | -3.34% | |
| 48.99 | 49.84 | 48.56 | 48.56 | -0.70% | |
| 47.24 | 49.09 | 47.20 | 48.90 | +4.04% | |
| 46.70 | 47.13 | 46.15 | 47.00 | +0.06% | |
| 47.34 | 48.02 | 46.80 | 46.97 | -0.99% | |
| 47.05 | 48.13 | 46.58 | 47.44 | +0.87% | |
| 46.07 | 47.06 | 45.64 | 47.03 | +1.66% | |
| 47.38 | 47.54 | 46.07 | 46.26 | -2.47% | |
| 46.24 | 47.50 | 45.66 | 47.43 | +1.82% | |
| 44.35 | 46.65 | 44.35 | 46.58 | +5.98% | |
| 44.79 | 45.00 | 43.08 | 43.95 | -3.13% | |
| 44.68 | 45.43 | 44.35 | 45.37 | +1.18% | |
| 44.74 | 45.02 | 43.90 | 44.84 | +0.04% | |
| 45.08 | 45.97 | 44.00 | 44.82 | -0.53% | |
| 44.85 | 45.16 | 44.08 | 45.06 | +0.99% | |
| 46.07 | 46.07 | 44.38 | 44.62 | -2.85% | |
| 45.17 | 46.00 | 44.36 | 45.93 | +1.80% | |
| 44.83 | 47.59 | 44.46 | 45.12 | +3.58% | |
| 42.00 | 44.45 | 41.86 | 43.56 | +5.57% | |
| 39.91 | 41.75 | 39.91 | 41.26 | +3.56% | |
| 39.46 | 40.26 | 39.46 | 39.84 | +2.76% | |
| 39.46 | 39.67 | 38.76 | 38.77 | -1.87% | |
| 39.11 | 39.98 | 38.72 | 39.51 | +0.53% | |
| 40.03 | 40.26 | 39.26 | 39.30 | -2.17% | |
| 41.46 | 41.71 | 40.11 | 40.17 | -3.18% | |
| 42.17 | 42.65 | 41.38 | 41.49 | -0.41% | |
| 40.49 | 41.85 | 40.38 | 41.66 | +3.27% | |
| 40.12 | 41.09 | 39.53 | 40.34 | -1.03% | |
| 38.00 | 41.61 | 37.59 | 40.76 | +8.17% | |
| 39.06 | 39.62 | 34.84 | 37.68 | -2.99% | |
| 36.03 | 39.11 | 35.14 | 38.84 | +6.50% | |
| 36.91 | 37.09 | 36.33 | 36.47 | -3.60% | |
| 37.70 | 38.13 | 37.37 | 37.83 | -1.38% | |
| 38.45 | 38.76 | 37.71 | 38.36 | +1.11% | |
| 37.81 | 38.23 | 36.53 | 37.94 | -1.76% | |
| 37.86 | 38.86 | 37.16 | 38.62 | +1.07% | |
| 38.77 | 39.19 | 37.91 | 38.21 | -2.38% | |
| 39.20 | 39.99 | 38.70 | 39.14 | +0.80% | |
| 38.49 | 38.94 | 37.41 | 38.83 | +0.80% | |
| 38.40 | 38.71 | 38.15 | 38.52 | +0.73% | |
| 38.72 | 39.00 | 37.59 | 38.24 | -1.29% | |
| 38.81 | 38.97 | 37.75 | 38.74 | +0.16% | |
| 38.94 | 39.30 | 38.37 | 38.68 | -1.23% | |
| 39.23 | 40.07 | 38.71 | 39.16 | -0.46% | |
| 40.66 | 41.43 | 39.20 | 39.34 | -2.38% | |
| 41.30 | 41.90 | 40.04 | 40.30 | -2.42% | |
| 40.46 | 41.36 | 39.84 | 41.30 | +3.02% | |
| 39.15 | 40.17 | 38.37 | 40.09 | +3.38% | |
| 39.17 | 39.83 | 38.74 | 38.78 | -1.75% | |
| 40.90 | 41.01 | 39.44 | 39.47 | -3.00% | |
| 40.00 | 40.97 | 39.86 | 40.69 | +2.49% | |
| 39.09 | 40.25 | 38.92 | 39.70 | +2.53% | |
| 39.50 | 39.79 | 38.23 | 38.72 | -1.60% | |
| 38.30 | 39.49 | 38.27 | 39.35 | +2.63% | |
| 37.20 | 38.41 | 36.96 | 38.34 | +2.98% | |
| 37.33 | 37.41 | 36.45 | 37.23 | -0.13% | |
| 37.76 | 37.76 | 36.54 | 37.28 | -0.35% | |
| 39.07 | 39.38 | 37.04 | 37.41 | -4.25% | |
| 36.39 | 39.26 | 36.36 | 39.07 | +7.81% | |
| 35.30 | 36.67 | 35.30 | 36.24 | +2.93% | |
| 34.11 | 35.27 | 34.10 | 35.21 | +2.71% | |
| 34.50 | 35.00 | 34.02 | 34.28 | -0.29% | |
| 34.06 | 34.95 | 33.36 | 34.38 | +1.12% | |
| 34.70 | 34.70 | 33.61 | 34.00 | -2.94% | |
| 35.25 | 35.25 | 34.21 | 35.03 | -0.54% | |
| 34.74 | 35.25 | 34.46 | 35.22 | +1.50% | |
| 33.83 | 34.83 | 33.78 | 34.70 | +2.72% | |
| 33.71 | 34.09 | 33.37 | 33.78 | +0.12% | |
| 32.52 | 34.07 | 32.17 | 33.74 | +3.75% | |
| 33.02 | 33.39 | 32.06 | 32.52 | -1.45% | |
| 32.68 | 33.47 | 32.34 | 33.00 | -0.90% | |
| 34.00 | 34.11 | 33.16 | 33.30 | -1.68% | |
| 34.99 | 34.99 | 32.97 | 33.87 | +1.80% | |
| 33.05 | 33.82 | 32.30 | 33.27 | -0.45% | |
| 33.59 | 34.26 | 33.39 | 33.42 | -0.74% | |
| 33.52 | 34.14 | 33.27 | 33.67 | +0.48% | |
| 33.72 | 33.98 | 33.32 | 33.51 | -0.62% | |
| 33.39 | 33.83 | 32.82 | 33.72 | +0.93% | |
| 33.84 | 34.28 | 33.41 | 33.41 | -1.15% | |
| 33.60 | 33.95 | 33.25 | 33.80 | -0.59% | |
| 34.61 | 35.01 | 33.74 | 34.00 | -1.96% | |
| 33.50 | 34.96 | 33.50 | 34.68 | +3.25% | |
| 32.65 | 33.70 | 32.51 | 33.59 | +1.88% | |
| 33.32 | 33.54 | 32.84 | 32.97 | -0.48% | |
| 32.85 | 33.92 | 32.85 | 33.13 | +0.82% | |
| 32.86 | 33.09 | 32.43 | 32.86 | +1.23% | |
| 32.60 | 33.18 | 32.34 | 32.46 | -1.07% | |
| 32.59 | 33.23 | 32.06 | 32.81 | +0.92% | |
| 31.18 | 33.00 | 31.18 | 32.51 | +3.47% | |
| 34.40 | 34.82 | 30.91 | 31.42 | -8.85% | |
| 34.54 | 35.11 | 34.38 | 34.47 | -0.58% | |
| 34.00 | 34.76 | 33.60 | 34.67 | +1.64% | |
| 34.11 | 34.29 | 33.58 | 34.11 | 0.00% | |
| 33.33 | 34.30 | 32.78 | 34.11 | +2.37% | |
| 35.36 | 35.60 | 32.30 | 33.32 | -7.32% | |
| 38.27 | 38.70 | 35.51 | 35.95 | +4.63% | |
| 37.10 | 37.28 | 34.25 | 34.36 | -7.91% | |
| 37.54 | 37.66 | 36.92 | 37.31 | -0.85% | |
| 37.17 | 38.12 | 37.17 | 37.63 | +1.51% | |
| 35.43 | 37.10 | 35.43 | 37.07 | +4.28% | |
| 34.97 | 36.13 | 34.97 | 35.55 | +1.57% | |
| 35.15 | 35.57 | 34.51 | 35.00 | +0.46% | |
| 36.04 | 36.51 | 34.80 | 34.84 | -1.55% | |
| 35.75 | 36.00 | 35.08 | 35.39 | -0.34% | |
| 34.46 | 35.95 | 34.26 | 35.51 | +1.20% | |
| 38.25 | 38.25 | 34.97 | 35.09 | -9.16% | |
| 38.15 | 38.91 | 38.02 | 38.63 | +0.03% | |
| 40.04 | 40.05 | 38.34 | 38.62 | -3.47% | |
| 39.60 | 40.49 | 39.60 | 40.01 | +1.16% | |
| 39.65 | 40.40 | 39.46 | 39.55 | 0.00% | |
| 39.04 | 40.70 | 38.87 | 39.55 | +2.83% | |
| 37.34 | 38.75 | 36.92 | 38.46 | +3.22% | |
| 36.87 | 37.70 | 36.51 | 37.26 | +0.92% | |
| 36.76 | 37.34 | 36.42 | 36.92 | +0.49% | |
| 36.93 | 37.52 | 36.29 | 36.74 | -1.66% | |
| 37.43 | 38.13 | 36.18 | 37.36 | -0.77% | |
| 37.92 | 38.27 | 37.40 | 37.65 | -1.26% | |
| 38.04 | 38.62 | 37.87 | 38.13 | -0.42% | |
| 38.53 | 39.13 | 37.88 | 38.29 | -1.24% | |
| 38.55 | 39.12 | 37.85 | 38.77 | -0.49% | |
| 39.80 | 40.00 | 38.78 | 38.96 | -1.47% | |
| 39.99 | 40.48 | 39.52 | 39.54 | -0.78% | |
| 40.28 | 40.36 | 39.36 | 39.85 | -1.29% | |
| 40.10 | 40.40 | 39.40 | 40.37 | +0.40% | |
| 41.28 | 41.30 | 40.18 | 40.21 | -2.64% | |
| 42.11 | 42.37 | 40.80 | 41.30 | -1.81% | |
| 42.31 | 42.48 | 41.51 | 42.06 | +0.17% | |
| 43.05 | 43.29 | 41.75 | 41.99 | -2.44% | |
| 42.65 | 43.19 | 42.31 | 43.04 | +2.40% | |
| 41.15 | 42.43 | 41.09 | 42.03 | +1.67% | |
| 41.55 | 42.34 | 41.06 | 41.34 | +0.34% | |
| 42.77 | 42.77 | 41.03 | 41.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNFI chart for longer ranges.