Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
105.42
+0.17 (0.16%)
At close: Sep 5, 2025, 4:00 PM
105.68
+0.26 (0.24%)
After-hours: Sep 5, 2025, 7:56 PM EDT
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.59 | 105.80 | 104.40 | 105.42 | 105.42 | 0.16% | 1,057,664 |
| Sep 4, 2025 | 103.93 | 105.80 | 103.93 | 105.25 | 105.25 | 1.46% | 1,415,369 |
| Sep 3, 2025 | 104.60 | 105.20 | 103.43 | 103.74 | 103.74 | -1.37% | 1,380,135 |
| Sep 2, 2025 | 102.40 | 105.29 | 102.40 | 105.18 | 105.18 | 3.73% | 1,841,507 |
| Aug 29, 2025 | 100.84 | 101.53 | 100.35 | 101.40 | 101.40 | 0.42% | 883,420 |
| Aug 28, 2025 | 101.51 | 101.64 | 100.47 | 100.98 | 100.98 | -0.40% | 951,861 |
| Aug 27, 2025 | 100.69 | 102.36 | 100.49 | 101.39 | 101.39 | 0.42% | 1,265,559 |
| Aug 26, 2025 | 102.23 | 103.10 | 100.96 | 100.97 | 100.97 | -0.87% | 2,351,367 |
| Aug 25, 2025 | 101.65 | 102.21 | 101.39 | 101.86 | 101.86 | -0.05% | 2,054,468 |
| Aug 22, 2025 | 100.11 | 101.95 | 99.73 | 101.91 | 101.91 | 2.20% | 1,012,656 |
| Aug 21, 2025 | 99.91 | 100.52 | 98.39 | 99.72 | 99.72 | -1.36% | 1,105,594 |
| Aug 20, 2025 | 99.47 | 101.28 | 99.08 | 101.09 | 101.09 | 1.78% | 1,520,937 |
| Aug 19, 2025 | 98.94 | 100.33 | 98.52 | 99.32 | 99.32 | 0.56% | 1,593,093 |
| Aug 18, 2025 | 98.14 | 98.81 | 97.30 | 98.77 | 98.77 | 0.73% | 2,175,691 |
| Aug 15, 2025 | 100.39 | 101.01 | 97.88 | 98.05 | 98.05 | -2.68% | 2,226,383 |
| Aug 14, 2025 | 100.76 | 101.31 | 99.92 | 100.75 | 100.75 | -0.51% | 1,950,112 |
| Aug 13, 2025 | 99.13 | 103.09 | 96.58 | 101.27 | 101.27 | 2.96% | 4,061,586 |
| Aug 12, 2025 | 97.64 | 98.62 | 96.97 | 98.36 | 98.36 | 0.92% | 2,974,304 |
| Aug 11, 2025 | 96.93 | 97.63 | 95.69 | 97.46 | 97.46 | 0.54% | 1,651,793 |
| Aug 8, 2025 | 98.50 | 98.50 | 96.19 | 96.94 | 96.94 | -1.31% | 2,288,027 |
| Aug 7, 2025 | 98.65 | 100.72 | 96.32 | 98.23 | 98.23 | -0.05% | 3,753,271 |
| Aug 6, 2025 | 98.77 | 99.58 | 97.79 | 98.28 | 98.28 | 0.09% | 2,726,882 |
| Aug 5, 2025 | 99.81 | 100.02 | 97.96 | 98.19 | 98.19 | -1.65% | 1,255,017 |
| Aug 4, 2025 | 100.24 | 101.64 | 99.75 | 99.84 | 99.84 | -0.66% | 1,311,067 |
| Aug 1, 2025 | 99.77 | 100.63 | 98.62 | 100.50 | 100.50 | 0.10% | 1,046,768 |
| Jul 31, 2025 | 101.83 | 103.50 | 100.09 | 100.40 | 100.40 | -1.65% | 1,281,564 |
| Jul 30, 2025 | 100.76 | 102.26 | 100.19 | 102.08 | 102.08 | 1.92% | 1,396,299 |
| Jul 29, 2025 | 99.50 | 101.22 | 99.09 | 100.16 | 100.16 | 0.71% | 2,146,852 |
| Jul 28, 2025 | 99.40 | 100.54 | 98.90 | 99.45 | 99.45 | 0.64% | 1,224,680 |
| Jul 25, 2025 | 97.99 | 99.27 | 97.51 | 98.82 | 98.82 | 0.85% | 952,503 |
| Jul 24, 2025 | 99.64 | 99.72 | 97.85 | 97.99 | 97.99 | -1.55% | 890,877 |
| Jul 23, 2025 | 100.16 | 101.05 | 99.44 | 99.53 | 99.53 | -0.10% | 1,371,261 |
| Jul 22, 2025 | 99.03 | 99.86 | 98.68 | 99.63 | 99.63 | 0.68% | 1,181,574 |
| Jul 21, 2025 | 98.41 | 100.23 | 98.21 | 98.96 | 98.96 | 0.18% | 1,786,004 |
| Jul 18, 2025 | 99.35 | 99.61 | 98.35 | 98.78 | 98.78 | -0.35% | 1,273,041 |
| Jul 17, 2025 | 99.67 | 100.46 | 97.73 | 99.13 | 99.13 | -0.78% | 2,770,001 |
| Jul 16, 2025 | 97.67 | 99.99 | 96.62 | 99.91 | 99.91 | 3.37% | 3,205,254 |
| Jul 15, 2025 | 96.42 | 97.91 | 96.30 | 96.65 | 96.65 | -0.65% | 2,628,294 |
| Jul 14, 2025 | 95.05 | 98.18 | 94.82 | 97.28 | 97.28 | 2.61% | 5,798,747 |
| Jul 11, 2025 | 93.68 | 96.02 | 90.63 | 94.81 | 94.81 | 4.84% | 4,643,617 |
| Jul 10, 2025 | 90.07 | 91.30 | 89.83 | 90.43 | 90.43 | 0.30% | 755,167 |
| Jul 9, 2025 | 88.81 | 90.33 | 88.08 | 90.16 | 90.16 | 2.04% | 1,105,072 |
| Jul 8, 2025 | 89.06 | 89.46 | 87.86 | 88.36 | 88.36 | -0.80% | 994,396 |
| Jul 7, 2025 | 88.46 | 89.09 | 88.04 | 89.07 | 89.07 | 0.23% | 854,686 |
| Jul 3, 2025 | 88.20 | 89.05 | 87.73 | 88.87 | 88.87 | 0.77% | 353,739 |
| Jul 2, 2025 | 88.05 | 88.34 | 87.65 | 88.19 | 88.19 | -0.18% | 652,046 |
| Jul 1, 2025 | 87.37 | 88.89 | 86.97 | 88.35 | 88.35 | 1.01% | 827,447 |
| Jun 30, 2025 | 87.75 | 88.01 | 86.29 | 87.47 | 87.47 | - | 1,027,507 |
| Jun 27, 2025 | 86.37 | 87.58 | 86.00 | 87.47 | 87.47 | 1.44% | 1,652,953 |
| Jun 26, 2025 | 85.75 | 86.46 | 85.21 | 86.23 | 86.23 | 0.82% | 903,523 |