# Price History for UNFI

> End-of-day price history, dividends, and splits for UNFI.

Data as of Nov 10, 2026 (end of day).

## UNFI quote

| Field | Value |
|---|---|
| Last | 47.28 |
| Change | -0.24 |
| Open | 47.63 |
| Previous | 47.52 |
| High | 47.96 |
| Low | 47.08 |
| Bid | - |
| Ask | - |
| Volume | 353,223 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 20, 2004 |
| Impl Vol | 42.6% |
| Hist Vol | 42.0% |
| Opt Volume | 40 |
| Open Int | 17,124 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/UNFI.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 47.63 | 47.96 | 47.08 | 47.28 | -0.24 | 353,223 | 40 | 0.426 | 0.420 |
| Nov 9, 2026 | 45.90 | 47.69 | 45.54 | 47.52 | +2.22 | 314,508 | 20 | 0.403 | 0.421 |
| Nov 6, 2026 | 45.17 | 46.13 | 44.97 | 45.30 | -0.71 | 386,986 | 151 | 0.478 | 0.419 |
| Nov 5, 2026 | 48.89 | 49.46 | 45.94 | 46.01 | -2.28 | 548,960 | 88 | 0.487 | 0.419 |
| Nov 4, 2026 | 46.41 | 48.44 | 46.14 | 48.29 | +3.19 | 783,005 | 265 | 0.459 | 0.416 |
| Nov 3, 2026 | 46.81 | 47.17 | 45.05 | 45.10 | -1.70 | 660,749 | 375 | 0.426 | 0.411 |
| Nov 2, 2026 | 46.23 | 46.86 | 45.50 | 46.80 | +0.93 | 687,936 | 236 | 0.427 | 0.409 |
| Oct 30, 2026 | 46.41 | 46.62 | 44.84 | 45.87 | -0.24 | 651,232 | 90 | 0.524 | 0.409 |
| Oct 29, 2026 | 47.80 | 48.39 | 45.45 | 46.11 | -1.55 | 506,631 | 87 | 0.421 | 0.409 |
| Oct 28, 2026 | 47.72 | 48.71 | 47.35 | 47.66 | -0.66 | 549,836 | 780 | 0.481 | 0.408 |
| Oct 27, 2026 | 48.02 | 48.35 | 47.44 | 48.32 | +0.07 | 402,876 | 60 | 0.438 | 0.407 |
| Oct 26, 2026 | 47.46 | 48.68 | 47.04 | 48.25 | +1.37 | 595,151 | 61 | 0.374 | 0.408 |
| Oct 23, 2026 | 46.93 | 47.04 | 45.95 | 46.88 | -0.40 | 527,531 | 37 | 0.493 | 0.407 |
| Oct 22, 2026 | 46.38 | 47.59 | 45.95 | 47.28 | +1.03 | 471,517 | 99 | 0.436 | 0.407 |
| Oct 21, 2026 | 46.62 | 46.80 | 45.32 | 46.25 | -0.23 | 449,877 | 30 | 0.392 | 0.406 |
| Oct 20, 2026 | 46.29 | 47.34 | 46.24 | 46.48 | +0.23 | 435,847 | 523 | 0.507 | 0.407 |
| Oct 19, 2026 | 47.48 | 47.90 | 46.00 | 46.25 | -1.54 | 392,080 | 101 | 0.452 | 0.408 |
| Oct 16, 2026 | 48.45 | 48.68 | 46.81 | 47.79 | -0.47 | 464,292 | 40 | 0.321 | 0.406 |
| Oct 15, 2026 | 48.02 | 48.87 | 47.57 | 48.26 | +0.58 | 527,516 | 458 | 0.335 | 0.407 |
| Oct 14, 2026 | 46.24 | 47.72 | 45.67 | 47.68 | +1.89 | 515,860 | 120 | 0.335 | 0.408 |
| Oct 13, 2026 | 44.79 | 46.17 | 44.79 | 45.79 | +1.01 | 451,688 | 133 | 0.348 | 0.407 |
| Oct 12, 2026 | 44.53 | 44.99 | 44.33 | 44.78 | +0.27 | 473,105 | 61 | 0.361 | 0.406 |
| Oct 9, 2026 | 44.02 | 44.57 | 44.02 | 44.51 | +0.44 | 478,709 | 141 | 0.336 | 0.407 |
| Oct 8, 2026 | 43.36 | 44.45 | 43.17 | 44.07 | +0.48 | 550,798 | 35 | 0.350 | 0.407 |
| Oct 7, 2026 | 44.45 | 44.67 | 43.11 | 43.59 | -0.70 | 821,830 | 39 | 0.289 | 0.407 |
| Oct 6, 2026 | 44.91 | 45.23 | 43.92 | 44.29 | -0.24 | 489,995 | 52 | 0.319 | 0.407 |
| Oct 5, 2026 | 45.31 | 45.55 | 44.40 | 44.53 | -1.06 | 789,779 | 94 | 0.328 | 0.407 |
| Oct 2, 2026 | 45.10 | 45.82 | 45.10 | 45.59 | +0.00 | 575,651 | 134 | 0.334 | 0.407 |
| Oct 1, 2026 | 44.72 | 45.32 | 44.29 | 44.78 | -0.01 | 398,451 | 65 | 0.375 | 0.406 |
| Sep 30, 2026 | 45.56 | 45.69 | 44.45 | 44.79 | -0.68 | 625,984 | 24 | 0.328 | 0.409 |
| Sep 29, 2026 | 45.37 | 46.11 | 45.11 | 45.47 | -0.28 | 473,285 | 41 | 0.361 | 0.443 |
| Sep 28, 2026 | 45.92 | 46.45 | 45.14 | 45.75 | -0.10 | 564,490 | 44 | 0.356 | 0.443 |
| Sep 25, 2026 | 46.14 | 46.16 | 45.32 | 45.85 | -0.30 | 667,335 | 40 | 0.342 | 0.446 |
| Sep 24, 2026 | 44.20 | 46.15 | 43.92 | 46.15 | +2.41 | 513,099 | 46 | 0.298 | 0.447 |
| Sep 23, 2026 | 45.38 | 45.84 | 43.53 | 43.74 | -2.12 | 402,136 | 100 | 0.313 | 0.444 |
| Sep 22, 2026 | 46.67 | 47.38 | 45.15 | 45.86 | -0.37 | 850,001 | 63 | 0.346 | 0.441 |
| Sep 21, 2026 | 47.08 | 47.42 | 46.22 | 46.23 | -0.59 | 480,465 | 114 | 0.389 | 0.443 |
| Sep 18, 2026 | 46.19 | 46.89 | 45.53 | 46.82 | +0.52 | 1,217,328 | 557 | 0.308 | 0.444 |
| Sep 17, 2026 | 46.70 | 47.06 | 45.69 | 46.30 | +0.00 | 603,309 | 273 | 0.361 | 0.444 |
| Sep 16, 2026 | 44.79 | 46.33 | 44.08 | 46.30 | +1.49 | 637,624 | 186 | 0.330 | 0.446 |
| Sep 15, 2026 | 45.09 | 45.09 | 44.01 | 44.81 | -0.42 | 661,683 | 627 | 0.000 | 0.446 |
| Sep 14, 2026 | 45.11 | 46.06 | 44.45 | 45.23 | +0.76 | 561,663 | 115 | 0.443 | 0.448 |
| Sep 11, 2026 | 45.00 | 45.30 | 44.25 | 44.47 | +0.36 | 381,794 | 182 | 0.398 | 0.448 |
| Sep 10, 2026 | 44.89 | 45.18 | 43.64 | 44.11 | -0.50 | 576,476 | 378 | 0.378 | 0.450 |
| Sep 9, 2026 | 45.50 | 47.26 | 44.19 | 44.61 | -0.32 | 840,805 | 370 | 0.387 | 0.450 |
| Sep 8, 2026 | 45.21 | 47.73 | 43.60 | 44.93 | +0.00 | 1,432,518 | 1,902 | 0.378 | 0.450 |
| Sep 4, 2026 | 43.80 | 44.54 | 43.26 | 43.93 | +0.31 | 1,089,847 | 2,730 | 0.796 | 0.449 |
| Sep 3, 2026 | 44.50 | 44.50 | 42.50 | 43.62 | -0.79 | 803,232 | 2,288 | 0.654 | 0.450 |
| Sep 2, 2026 | 44.98 | 45.34 | 44.34 | 44.41 | -0.23 | 537,326 | 302 | 0.739 | 0.449 |
| Sep 1, 2026 | 44.12 | 45.84 | 44.12 | 44.64 | +0.78 | 576,103 | 62 | 0.000 | 0.449 |
| Aug 31, 2026 | 45.63 | 45.99 | 43.75 | 43.86 | -1.94 | 846,463 | 257 | 0.692 | 0.450 |
| Aug 28, 2026 | 47.51 | 47.68 | 45.78 | 45.80 | -1.46 | 382,598 | 65 | 0.621 | 0.448 |
| Aug 27, 2026 | 47.91 | 47.93 | 47.04 | 47.26 | -0.72 | 378,236 | 32 | 0.000 | 0.447 |
| Aug 26, 2026 | 47.76 | 48.24 | 47.48 | 47.98 | +0.38 | 330,717 | 106 | 0.647 | 0.447 |
| Aug 25, 2026 | 48.57 | 48.59 | 47.14 | 47.60 | -0.94 | 397,186 | 74 | 0.640 | 0.447 |
| Aug 24, 2026 | 48.36 | 49.00 | 47.42 | 48.54 | +0.50 | 404,634 | 123 | 0.617 | 0.446 |
| Aug 21, 2026 | 47.41 | 48.45 | 46.92 | 48.04 | +1.28 | 343,591 | 214 | 0.595 | 0.447 |
| Aug 20, 2026 | 45.99 | 47.07 | 45.67 | 46.76 | -0.03 | 383,385 | 222 | 0.552 | 0.446 |
| Aug 19, 2026 | 46.88 | 48.00 | 46.75 | 46.79 | -0.07 | 368,691 | 50 | 0.623 | 0.446 |
| Aug 18, 2026 | 48.38 | 48.76 | 46.56 | 46.86 | -1.25 | 501,464 | 294 | 0.582 | 0.446 |
| Aug 17, 2026 | 47.88 | 48.47 | 47.00 | 48.11 | -0.31 | 366,636 | 125 | 0.563 | 0.445 |
| Aug 14, 2026 | 48.19 | 48.66 | 47.84 | 48.42 | -0.16 | 319,146 | 6 | 0.457 | 0.445 |
| Aug 13, 2026 | 48.32 | 48.76 | 47.78 | 48.58 | +0.68 | 422,599 | 244 | 0.572 | 0.447 |
| Aug 12, 2026 | 47.00 | 48.58 | 46.54 | 47.90 | +0.63 | 526,552 | 832 | 0.614 | 0.447 |
| Aug 11, 2026 | 46.59 | 47.64 | 46.46 | 47.27 | +0.97 | 398,484 | 666 | 0.499 | 0.452 |
| Aug 10, 2026 | 46.47 | 46.91 | 46.11 | 46.30 | -0.76 | 349,051 | 40 | 0.369 | 0.454 |

## Dividend History

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Apr 20, 2004 | 0.500 | Mar 18, 2004 |

## More for UNFI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/UNFI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/UNFI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/UNFI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=UNFI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/UNFI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/UNFI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/UNFI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/UNFI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt