Performance Food Group Company (PFGC)

Performance Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	97.93	99.86	96.72	98.00	98.00	-	3,716,284
Feb 12, 2026	90.97	98.30	90.82	98.00	98.00	8.56%	6,186,622
Feb 11, 2026	89.96	90.64	88.49	90.27	90.27	0.29%	2,336,143
Feb 10, 2026	92.04	92.99	89.82	90.01	90.01	-1.96%	2,105,177
Feb 9, 2026	94.27	94.50	91.77	91.81	91.81	-2.74%	2,399,150
Feb 6, 2026	90.81	95.04	90.81	94.40	94.40	4.75%	4,663,367
Feb 5, 2026	88.58	92.11	88.17	90.12	90.12	0.29%	5,003,998
Feb 4, 2026	87.59	91.54	82.01	89.86	89.86	-7.45%	13,669,691
Feb 3, 2026	95.01	97.73	94.24	97.09	97.09	2.47%	3,155,501
Feb 2, 2026	95.30	95.81	93.31	94.75	94.75	-0.73%	3,385,755
Jan 30, 2026	97.75	98.14	94.38	95.45	95.45	-2.76%	2,662,267
Jan 29, 2026	97.84	98.17	96.10	98.16	98.16	0.80%	2,618,009
Jan 28, 2026	97.46	98.11	96.58	97.38	97.38	-0.05%	1,719,277
Jan 27, 2026	93.82	97.48	93.75	97.43	97.43	3.94%	2,266,348
Jan 26, 2026	93.81	94.76	92.98	93.74	93.74	-0.16%	1,624,662
Jan 23, 2026	93.54	94.08	92.63	93.89	93.89	-0.35%	1,915,731
Jan 22, 2026	96.07	96.76	94.05	94.22	94.22	-1.65%	1,726,902
Jan 21, 2026	95.50	96.51	94.22	95.80	95.80	0.47%	1,755,109
Jan 20, 2026	97.90	97.90	94.69	95.35	95.35	-2.32%	1,321,440
Jan 16, 2026	96.36	97.84	96.36	97.61	97.61	0.80%	1,339,914
Jan 15, 2026	94.07	97.34	93.14	96.84	96.84	2.80%	1,969,008
Jan 14, 2026	92.76	94.55	92.65	94.20	94.20	2.20%	1,156,962
Jan 13, 2026	92.19	93.77	91.58	92.17	92.17	0.16%	2,135,365
Jan 12, 2026	90.48	92.37	89.95	92.02	92.02	1.22%	2,432,518
Jan 9, 2026	88.85	91.24	88.46	90.91	90.91	2.82%	3,382,251
Jan 8, 2026	85.63	90.59	85.07	88.42	88.42	2.99%	2,856,641
Jan 7, 2026	87.85	88.32	85.02	85.85	85.85	-1.85%	4,627,453
Jan 6, 2026	87.98	88.46	86.93	87.47	87.47	-0.67%	1,669,198
Jan 5, 2026	87.39	88.36	85.97	88.06	88.06	0.01%	1,728,611
Jan 2, 2026	89.48	89.79	87.60	88.05	88.05	-2.08%	1,516,714
Dec 31, 2025	90.21	90.55	89.85	89.92	89.92	-0.33%	764,817
Dec 30, 2025	91.06	91.48	90.13	90.22	90.22	-1.27%	660,188
Dec 29, 2025	91.92	92.03	91.09	91.38	91.38	-0.41%	720,454
Dec 26, 2025	91.65	92.04	91.55	91.76	91.76	0.11%	610,904
Dec 24, 2025	90.88	91.81	90.00	91.66	91.66	1.28%	487,012
Dec 23, 2025	92.03	92.42	90.16	90.50	90.50	-1.79%	934,923
Dec 22, 2025	91.73	93.07	91.65	92.15	92.15	0.53%	1,267,575
Dec 19, 2025	91.35	92.20	91.02	91.66	91.66	0.04%	2,945,311
Dec 18, 2025	94.34	94.69	91.36	91.62	91.62	-3.37%	2,372,247
Dec 17, 2025	94.29	95.00	93.11	94.82	94.82	0.52%	1,103,363
Dec 16, 2025	95.15	95.30	93.26	94.33	94.33	-0.29%	1,312,334
Dec 15, 2025	93.87	95.16	93.25	94.60	94.60	1.56%	1,968,993
Dec 12, 2025	93.78	94.35	92.89	93.15	93.15	-1.37%	1,595,672
Dec 11, 2025	94.02	95.19	94.02	94.44	94.44	0.47%	925,283
Dec 10, 2025	93.89	94.23	92.57	94.00	94.00	0.27%	1,534,998
Dec 9, 2025	92.28	94.35	92.24	93.75	93.75	1.49%	3,277,452
Dec 8, 2025	91.27	92.42	90.62	92.37	92.37	0.95%	2,182,130
Dec 5, 2025	92.90	93.70	90.40	91.50	91.50	-1.60%	2,124,061
Dec 4, 2025	92.72	93.23	91.72	92.99	92.99	0.42%	1,607,606
Dec 3, 2025	94.42	95.30	92.03	92.60	92.60	-1.72%	1,292,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.