United Natural Foods, Inc.
UNFINYSEConsumer Defensive● Active
$51.64
$-3.88(-6.99%)
Market Cap$3.1B
P/E Ratio—
52W High$57.02
52W Low$20.78
United Natural Foods, Inc.（UNFI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unfi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.89
Dec 8, 2021
-10.8% from here
5-Year Low5Y
$8.58
Apr 24, 2024
+501.9% from low
IPO Priceadj.
$6.75
Nov 1, 1996
+665.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UNFI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $55.73 | $57.02 | $51.05 | $51.64 | $51.64 | 1.2M | -7.33% |
| Jun 5, 2026 | $53.50 | $55.87 | $53.18 | $55.52 | $55.52 | 828K | +3.78% |
| Jun 4, 2026 | $52.12 | $53.35 | $51.65 | $52.97 | $52.97 | 504K | +1.63% |
| Jun 3, 2026 | $51.51 | $52.48 | $50.74 | $52.08 | $52.08 | 531K | +1.11% |
| Jun 2, 2026 | $51.93 | $52.86 | $51.65 | $52.31 | $52.31 | 424K | +0.73% |
| Jun 1, 2026 | $50.98 | $52.14 | $50.03 | $52.08 | $52.08 | 543K | +2.16% |
| May 29, 2026 | $52.35 | $52.76 | $50.67 | $51.35 | $51.35 | 651K | -1.91% |
| May 28, 2026 | $51.79 | $52.86 | $51.01 | $52.46 | $52.46 | 508K | +1.29% |
| May 27, 2026 | $49.98 | $52.04 | $49.63 | $51.94 | $51.94 | 404K | +3.92% |
| May 26, 2026 | $49.99 | $50.38 | $48.95 | $49.85 | $49.85 | 431K | -0.28% |
| May 22, 2026 | $49.82 | $50.32 | $49.00 | $49.31 | $49.31 | 378K | -1.02% |
| May 21, 2026 | $49.35 | $50.62 | $48.17 | $49.90 | $49.90 | 474K | +1.11% |
| May 20, 2026 | $50.50 | $51.09 | $49.77 | $50.38 | $50.38 | 426K | -0.24% |
| May 19, 2026 | $50.40 | $51.85 | $50.16 | $50.27 | $50.27 | 429K | -0.26% |
| May 18, 2026 | $50.96 | $51.44 | $50.35 | $50.77 | $50.77 | 472K | -0.37% |
| May 15, 2026 | $51.53 | $51.68 | $50.42 | $50.57 | $50.57 | 446K | -1.86% |
| May 14, 2026 | $52.37 | $52.82 | $51.19 | $51.66 | $51.66 | 484K | -1.36% |
| May 13, 2026 | $51.21 | $52.33 | $50.27 | $52.12 | $52.12 | 558K | +1.78% |
| May 12, 2026 | $52.13 | $52.77 | $50.75 | $51.13 | $51.13 | 1.0M | -1.92% |
| May 11, 2026 | $52.83 | $53.18 | $51.97 | $52.27 | $52.27 | 621K | -1.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UNFI
Jan 1 → Dec 31 · 6 years2026+53.7%$33.59 → $51.64
+53.7%
2025+22.3%$27.52 → $33.67
+22.3%
2024+68.6%$16.20 → $27.31
+68.6%
2023-58.4%$39.03 → $16.23
-58.4%
2022-21.1%$49.08 → $38.71
-21.1%
2021+33.4%$36.79 → $49.08
+33.4%
Best Year2024 · +68.6%
Worst Year2023 · -58.4%
Positive Years4 / 6
Avg Annual Return+16.4%
6Y Total Return+40.4%
6Y CAGR~+5.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in UNFI?
If you invested $1,000 in UNFI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7,650
Total Return+665.0%
CAGR~+7.0% / yr
Profit+$6,650
Based on Nov 1, 1996 · $6.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Natural Foods, Inc.（UNFI）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $51.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNFI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNFI 历史股价FMP 日线复权 OHLCV