UNFI(UNFI)
UNFI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $44.79 | $46.17 | $44.79 | $45.79 | 571,700 |
| 10/12/2026 | $44.53 | $44.99 | $44.33 | $44.78 | 515,900 |
| 10/9/2026 | $44.02 | $44.57 | $44.02 | $44.51 | 478,734 |
| 10/8/2026 | $43.36 | $44.45 | $43.17 | $44.07 | 550,838 |
| 10/7/2026 | $44.45 | $44.67 | $43.11 | $43.59 | 821,832 |
| 10/6/2026 | $44.91 | $45.23 | $43.92 | $44.29 | 493,000 |
| 10/5/2026 | $45.31 | $45.55 | $44.40 | $44.53 | 849,932 |
| 10/2/2026 | $45.10 | $45.82 | $45.10 | $45.59 | 605,648 |
| 10/1/2026 | $44.72 | $45.32 | $44.29 | $44.78 | 398,500 |
| 9/30/2026 | $45.56 | $45.69 | $44.45 | $44.79 | 626,003 |
| 9/29/2026 | $45.37 | $46.11 | $45.11 | $45.47 | 475,000 |
| 9/28/2026 | $45.92 | $46.45 | $45.14 | $45.75 | 832,129 |
| 9/25/2026 | $46.14 | $46.16 | $45.32 | $45.85 | 964,400 |
| 9/24/2026 | $44.20 | $46.15 | $43.92 | $46.15 | 561,346 |
| 9/23/2026 | $45.38 | $45.84 | $43.53 | $43.74 | 402,150 |
| 9/22/2026 | $46.67 | $47.38 | $45.15 | $45.86 | 850,110 |
| 9/21/2026 | $47.08 | $47.42 | $46.22 | $46.23 | 506,156 |
| 9/18/2026 | $46.19 | $46.89 | $45.53 | $46.82 | 1.31M |
| 9/17/2026 | $46.70 | $47.06 | $45.69 | $46.30 | 603,310 |
| 9/16/2026 | $44.79 | $46.33 | $44.08 | $46.30 | 637,636 |
| 9/15/2026 | $45.09 | $45.09 | $44.01 | $44.81 | 743,600 |
| 9/14/2026 | $45.11 | $46.06 | $44.45 | $45.23 | 561,700 |
| 9/11/2026 | $45.00 | $45.30 | $44.25 | $44.45 | 592,112 |
| 9/10/2026 | $44.89 | $45.18 | $43.64 | $44.11 | 577,212 |
| 9/9/2026 | $45.50 | $47.26 | $44.19 | $44.61 | 841,041 |
| 9/8/2026 | $45.21 | $47.73 | $43.60 | $44.93 | 1.43M |
| 9/4/2026 | $43.80 | $44.54 | $43.26 | $43.93 | 1.10M |
| 9/3/2026 | $44.50 | $44.50 | $42.50 | $43.62 | 803,615 |
| 9/2/2026 | $44.98 | $45.34 | $44.34 | $44.41 | 537,543 |
| 9/1/2026 | $44.12 | $45.84 | $44.12 | $44.64 | 576,149 |
| 8/31/2026 | $45.63 | $45.99 | $43.75 | $43.86 | 967,567 |
| 8/28/2026 | $47.51 | $47.68 | $45.78 | $45.80 | 382,700 |
| 8/27/2026 | $47.91 | $47.93 | $47.04 | $47.26 | 385,431 |
| 8/26/2026 | $47.76 | $48.24 | $47.48 | $47.98 | 345,912 |
| 8/25/2026 | $48.57 | $48.59 | $47.14 | $47.60 | 419,700 |
| 8/24/2026 | $48.36 | $49.00 | $47.42 | $48.54 | 404,769 |
| 8/21/2026 | $47.41 | $48.45 | $46.92 | $48.04 | 343,602 |
| 8/20/2026 | $45.99 | $47.07 | $45.67 | $46.76 | 599,800 |
| 8/19/2026 | $46.88 | $48.00 | $46.75 | $46.79 | 485,312 |
| 8/18/2026 | $48.38 | $48.76 | $46.56 | $46.86 | 501,500 |
| 8/17/2026 | $47.88 | $48.47 | $47.00 | $48.11 | 366,718 |
| 8/14/2026 | $48.19 | $48.66 | $47.84 | $48.42 | 319,147 |
| 8/13/2026 | $48.32 | $48.76 | $47.78 | $48.58 | 549,518 |
| 8/12/2026 | $47.00 | $48.58 | $46.54 | $47.90 | 700,300 |
| 8/11/2026 | $46.59 | $47.64 | $46.46 | $47.27 | 398,500 |
| 8/10/2026 | $46.47 | $46.91 | $46.11 | $46.30 | 349,115 |
| 8/7/2026 | $47.18 | $47.46 | $46.47 | $47.06 | 324,100 |
| 8/6/2026 | $48.77 | $49.39 | $47.67 | $47.86 | 303,300 |
| 8/5/2026 | $49.09 | $49.48 | $47.82 | $48.05 | 359,001 |
| 8/4/2026 | $46.98 | $48.86 | $46.71 | $48.60 | 773,002 |
| 8/3/2026 | $50.92 | $51.86 | $47.31 | $47.37 | 935,958 |
| 7/31/2026 | $49.54 | $50.94 | $49.08 | $50.83 | 317,200 |
| 7/30/2026 | $50.34 | $50.86 | $49.29 | $49.73 | 497,010 |
| 7/29/2026 | $50.72 | $51.60 | $50.15 | $50.16 | 431,395 |
| 7/28/2026 | $49.74 | $51.20 | $49.72 | $50.78 | 462,056 |
| 7/27/2026 | $49.94 | $51.00 | $48.74 | $49.05 | 530,203 |
| 7/24/2026 | $49.00 | $49.70 | $48.73 | $49.67 | 328,240 |
| 7/23/2026 | $48.79 | $49.36 | $47.95 | $48.59 | 428,641 |
| 7/22/2026 | $49.81 | $50.39 | $49.45 | $50.11 | 447,027 |
| 7/21/2026 | $48.89 | $50.23 | $48.89 | $49.92 | 510,000 |
| 7/20/2026 | $49.06 | $49.93 | $48.23 | $48.62 | 416,500 |
| 7/17/2026 | $50.12 | $50.91 | $48.30 | $49.10 | 542,037 |
| 7/16/2026 | $48.16 | $50.58 | $48.16 | $50.19 | 610,730 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
