Performance Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2024	85.81	89.00	85.56	87.62	87.62	6.43%	3,394,735
Nov 5, 2024	80.60	82.86	80.60	82.33	82.33	1.73%	1,467,018
Nov 4, 2024	80.25	81.50	80.25	80.93	80.93	0.09%	1,316,011
Nov 1, 2024	81.69	82.02	80.70	80.86	80.86	-0.48%	868,760
Oct 31, 2024	81.00	81.82	80.71	81.25	81.25	-0.05%	847,689
Oct 30, 2024	81.56	82.79	81.18	81.29	81.29	-0.57%	1,029,947
Oct 29, 2024	81.23	82.74	80.83	81.76	81.76	-0.35%	885,644
Oct 28, 2024	82.96	83.65	81.85	82.05	82.05	-0.61%	834,138
Oct 25, 2024	82.70	82.86	82.03	82.55	82.55	0.84%	769,858
Oct 24, 2024	81.54	82.20	81.42	81.86	81.86	0.42%	878,979
Oct 23, 2024	82.11	82.27	81.11	81.52	81.52	-1.20%	792,765
Oct 22, 2024	82.58	82.79	82.08	82.51	82.51	-0.04%	557,244
Oct 21, 2024	82.94	83.19	82.34	82.54	82.54	-0.84%	462,935
Oct 18, 2024	83.25	83.51	82.80	83.24	83.24	0.06%	463,149
Oct 17, 2024	83.31	83.70	82.92	83.19	83.19	0.13%	954,394
Oct 16, 2024	82.93	83.58	82.74	83.08	83.08	0.45%	971,946
Oct 15, 2024	81.79	83.28	81.70	82.71	82.71	1.42%	889,567
Oct 14, 2024	81.56	81.99	81.18	81.55	81.55	0.38%	762,156
Oct 11, 2024	79.86	81.32	79.77	81.24	81.24	1.65%	634,349
Oct 10, 2024	80.23	80.47	79.27	79.92	79.92	-0.71%	748,720
Oct 9, 2024	80.00	81.05	79.36	80.49	80.49	2.65%	1,369,305
Oct 8, 2024	78.34	78.58	77.51	78.41	78.41	0.49%	533,444
Oct 7, 2024	78.62	78.69	77.78	78.03	78.03	-0.79%	555,415
Oct 4, 2024	78.87	79.16	78.24	78.65	78.65	0.51%	707,558
Oct 3, 2024	78.17	79.25	78.15	78.25	78.25	-0.39%	1,170,934
Oct 2, 2024	77.78	78.57	77.74	78.56	78.56	0.51%	883,492
Oct 1, 2024	78.20	78.52	77.40	78.16	78.16	-0.27%	537,794
Sep 30, 2024	78.25	78.46	77.48	78.37	78.37	0.20%	649,605
Sep 27, 2024	78.81	79.59	77.80	78.21	78.21	-0.55%	1,539,187
Sep 26, 2024	77.91	78.99	77.89	78.64	78.64	1.47%	1,188,829
Sep 25, 2024	78.29	78.29	77.27	77.50	77.50	0.13%	862,829
Sep 24, 2024	77.76	78.09	77.32	77.40	77.40	-0.24%	967,096
Sep 23, 2024	77.16	77.74	76.73	77.59	77.59	0.75%	500,694
Sep 20, 2024	76.59	77.50	76.12	77.01	77.01	-0.01%	1,347,802
Sep 19, 2024	76.55	77.07	76.04	77.02	77.02	2.04%	1,003,317
Sep 18, 2024	76.21	76.82	74.71	75.48	75.48	-0.51%	760,574
Sep 17, 2024	75.22	76.57	75.22	75.87	75.87	0.77%	777,271
Sep 16, 2024	74.26	75.64	74.00	75.29	75.29	2.42%	796,462
Sep 13, 2024	73.14	74.00	72.49	73.51	73.51	0.68%	880,313
Sep 12, 2024	71.33	73.28	71.23	73.01	73.01	2.31%	760,949
Sep 11, 2024	70.95	71.44	69.98	71.36	71.36	0.10%	656,157
Sep 10, 2024	71.56	71.94	70.68	71.29	71.29	-0.28%	573,798
Sep 9, 2024	71.44	72.14	71.24	71.49	71.49	-0.01%	877,082
Sep 6, 2024	73.40	73.77	71.32	71.50	71.50	-2.23%	476,550
Sep 5, 2024	73.47	73.89	72.75	73.13	73.13	-0.03%	614,998
Sep 4, 2024	72.91	73.42	71.97	73.15	73.15	-0.46%	1,053,793
Sep 3, 2024	74.30	75.30	73.11	73.49	73.49	-1.54%	1,040,070
Aug 30, 2024	75.09	75.26	74.07	74.64	74.64	-0.40%	876,299
Aug 29, 2024	74.80	75.95	74.63	74.94	74.94	0.29%	560,658
Aug 28, 2024	74.88	75.15	74.29	74.72	74.72	-0.20%	793,080
Aug 27, 2024	74.51	75.41	74.27	74.87	74.87	0.09%	854,680
Aug 26, 2024	75.03	75.57	74.67	74.80	74.80	0.12%	797,587
Aug 23, 2024	73.75	74.87	73.46	74.71	74.71	1.56%	866,271
Aug 22, 2024	74.45	74.45	73.41	73.56	73.56	-1.02%	715,605
Aug 21, 2024	73.54	74.36	73.26	74.32	74.32	2.14%	854,860
Aug 20, 2024	73.62	73.80	72.68	72.76	72.76	-1.10%	717,902
Aug 19, 2024	73.71	73.97	72.70	73.57	73.57	0.12%	952,316
Aug 16, 2024	73.12	74.06	72.88	73.48	73.48	0.49%	1,149,316
Aug 15, 2024	73.00	73.73	71.46	73.12	73.12	1.20%	1,366,156
Aug 14, 2024	72.77	74.27	70.73	72.25	72.25	7.71%	2,928,689
Aug 13, 2024	65.91	67.34	65.82	67.08	67.08	2.27%	1,596,302
Aug 12, 2024	65.41	65.88	64.92	65.59	65.59	0.40%	1,174,957
Aug 9, 2024	64.96	65.90	64.15	65.33	65.33	0.42%	638,361
Aug 8, 2024	64.80	65.95	64.57	65.06	65.06	1.04%	916,878
Aug 7, 2024	64.90	65.72	64.28	64.39	64.39	0.20%	1,002,222
Aug 6, 2024	63.88	65.24	63.35	64.26	64.26	1.18%	1,198,546
Aug 5, 2024	65.00	65.19	63.24	63.51	63.51	-4.78%	1,612,234
Aug 2, 2024	67.67	67.67	66.07	66.70	66.70	-2.36%	1,064,606
Aug 1, 2024	69.25	69.99	67.71	68.31	68.31	-1.00%	1,012,461
Jul 31, 2024	69.00	69.72	68.37	69.00	69.00	0.28%	1,101,400
Jul 30, 2024	66.64	69.27	66.46	68.81	68.81	3.75%	1,295,948
Jul 29, 2024	66.06	66.71	65.88	66.32	66.32	-0.38%	1,131,270
Jul 26, 2024	65.89	66.86	65.75	66.57	66.57	1.99%	1,197,260
Jul 25, 2024	63.74	65.68	63.55	65.27	65.27	2.74%	1,377,042
Jul 24, 2024	66.55	66.63	63.37	63.53	63.53	-6.13%	2,342,328
Jul 23, 2024	66.41	67.87	66.18	67.68	67.68	1.81%	1,125,543
Jul 22, 2024	64.93	66.65	64.69	66.48	66.48	1.81%	951,772
Jul 19, 2024	65.74	65.74	65.12	65.30	65.30	-0.61%	714,684
Jul 18, 2024	65.96	66.54	65.51	65.70	65.70	-1.05%	1,047,866
Jul 17, 2024	64.64	66.55	64.60	66.40	66.40	2.90%	1,767,924
Jul 16, 2024	64.30	64.77	63.90	64.53	64.53	0.91%	1,245,295
Jul 15, 2024	63.57	64.41	63.38	63.95	63.95	0.13%	796,331
Jul 12, 2024	64.56	64.99	63.70	63.87	63.87	-0.45%	755,307
Jul 11, 2024	62.27	64.23	61.90	64.16	64.16	3.57%	1,069,189
Jul 10, 2024	62.05	62.24	61.61	61.95	61.95	0.57%	1,314,818
Jul 9, 2024	63.20	63.57	61.60	61.60	61.60	-2.84%	1,184,319
Jul 8, 2024	64.47	64.72	63.39	63.40	63.40	-0.53%	861,354
Jul 5, 2024	64.33	64.48	63.10	63.74	63.74	-1.01%	1,950,091
Jul 3, 2024	64.60	64.94	63.85	64.39	64.39	-0.26%	995,390
Jul 2, 2024	65.10	65.21	63.98	64.56	64.56	-0.94%	2,043,310
Jul 1, 2024	66.52	66.59	64.92	65.17	65.17	-1.42%	1,343,002
Jun 28, 2024	67.41	67.42	65.92	66.11	66.11	-1.88%	3,357,104
Jun 27, 2024	67.51	67.85	66.82	67.38	67.38	-0.22%	1,020,045
Jun 26, 2024	69.44	69.44	67.30	67.53	67.53	-3.42%	1,035,948
Jun 25, 2024	68.71	70.38	68.49	69.92	69.92	1.63%	1,457,149
Jun 24, 2024	67.88	69.23	67.74	68.80	68.80	1.82%	954,710
Jun 21, 2024	67.27	67.63	67.00	67.57	67.57	0.43%	2,642,440
Jun 20, 2024	67.95	68.32	67.14	67.28	67.28	-1.19%	1,105,737
Jun 18, 2024	68.84	68.91	67.70	68.09	68.09	-0.89%	1,036,077
Jun 17, 2024	67.75	69.22	67.37	68.70	68.70	1.39%	940,601