Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
87.52
+3.11 (3.68%)
At close: May 12, 2025, 4:00 PM
87.52
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 86.31 | 87.69 | 85.80 | 87.52 | 87.52 | 3.68% | 1,616,706 |
| May 9, 2025 | 85.36 | 85.63 | 83.84 | 84.41 | 84.41 | -1.21% | 1,257,885 |
| May 8, 2025 | 83.48 | 86.79 | 83.48 | 85.44 | 85.44 | 3.04% | 1,973,097 |
| May 7, 2025 | 77.45 | 83.91 | 77.44 | 82.92 | 82.92 | 2.27% | 2,738,686 |
| May 6, 2025 | 81.79 | 82.25 | 80.66 | 81.08 | 81.08 | -1.86% | 2,048,531 |
| May 5, 2025 | 82.17 | 83.29 | 82.02 | 82.62 | 82.62 | 0.04% | 1,412,074 |
| May 2, 2025 | 82.14 | 83.08 | 81.91 | 82.59 | 82.59 | 1.71% | 785,656 |
| May 1, 2025 | 81.13 | 81.87 | 80.39 | 81.20 | 81.20 | 0.67% | 1,036,860 |
| Apr 30, 2025 | 79.67 | 80.75 | 78.56 | 80.66 | 80.66 | 0.29% | 1,326,288 |
| Apr 29, 2025 | 78.49 | 80.67 | 78.49 | 80.43 | 80.43 | 1.08% | 985,822 |
| Apr 28, 2025 | 79.32 | 80.90 | 78.87 | 79.57 | 79.57 | 0.19% | 929,735 |
| Apr 25, 2025 | 80.54 | 80.78 | 79.08 | 79.42 | 79.42 | -1.67% | 1,055,441 |
| Apr 24, 2025 | 79.22 | 81.04 | 78.91 | 80.77 | 80.77 | 1.10% | 1,212,482 |
| Apr 23, 2025 | 80.11 | 81.68 | 79.32 | 79.89 | 79.89 | 2.61% | 1,255,363 |
| Apr 22, 2025 | 76.34 | 78.25 | 76.13 | 77.86 | 77.86 | 3.44% | 834,627 |
| Apr 21, 2025 | 75.61 | 75.64 | 74.34 | 75.27 | 75.27 | -0.96% | 866,576 |
| Apr 17, 2025 | 74.86 | 76.12 | 74.59 | 76.00 | 76.00 | 1.51% | 1,025,187 |
| Apr 16, 2025 | 75.37 | 76.17 | 74.02 | 74.87 | 74.87 | -1.21% | 708,769 |
| Apr 15, 2025 | 76.08 | 77.12 | 75.69 | 75.79 | 75.79 | -0.68% | 535,003 |
| Apr 14, 2025 | 76.77 | 77.38 | 75.38 | 76.31 | 76.31 | 1.10% | 816,777 |
| Apr 11, 2025 | 75.53 | 75.98 | 73.37 | 75.48 | 75.48 | 0.04% | 1,262,500 |
| Apr 10, 2025 | 76.74 | 77.05 | 73.83 | 75.45 | 75.45 | -3.36% | 1,000,155 |
| Apr 9, 2025 | 71.21 | 78.50 | 70.42 | 78.07 | 78.07 | 8.69% | 1,757,346 |
| Apr 8, 2025 | 78.78 | 78.78 | 71.15 | 71.83 | 71.83 | 0.29% | 1,549,813 |
| Apr 7, 2025 | 70.22 | 73.96 | 68.40 | 71.62 | 71.62 | -2.27% | 1,922,192 |
| Apr 4, 2025 | 73.61 | 75.28 | 72.45 | 73.28 | 73.28 | -3.64% | 1,699,929 |
| Apr 3, 2025 | 78.49 | 79.53 | 75.52 | 76.05 | 76.05 | -6.04% | 2,260,789 |
| Apr 2, 2025 | 78.95 | 81.19 | 78.95 | 80.94 | 80.94 | 1.88% | 796,481 |
| Apr 1, 2025 | 78.39 | 79.68 | 78.01 | 79.45 | 79.45 | 1.04% | 965,470 |
| Mar 31, 2025 | 76.66 | 78.86 | 76.31 | 78.63 | 78.63 | 1.67% | 1,267,118 |
| Mar 28, 2025 | 77.76 | 78.15 | 76.55 | 77.34 | 77.34 | -0.85% | 629,481 |
| Mar 27, 2025 | 77.87 | 78.55 | 77.03 | 78.00 | 78.00 | 0.17% | 701,938 |
| Mar 26, 2025 | 77.00 | 78.24 | 76.64 | 77.87 | 77.87 | 1.39% | 806,187 |
| Mar 25, 2025 | 78.26 | 78.73 | 75.87 | 76.80 | 76.80 | -2.08% | 1,184,966 |
| Mar 24, 2025 | 77.81 | 79.08 | 77.19 | 78.43 | 78.43 | 2.18% | 1,760,159 |
| Mar 21, 2025 | 75.37 | 76.92 | 73.97 | 76.76 | 76.76 | 1.04% | 1,892,129 |
| Mar 20, 2025 | 76.80 | 77.75 | 75.86 | 75.97 | 75.97 | -2.06% | 972,031 |
| Mar 19, 2025 | 76.31 | 77.74 | 75.84 | 77.57 | 77.57 | 1.31% | 1,575,809 |
| Mar 18, 2025 | 76.95 | 77.28 | 76.20 | 76.57 | 76.57 | -0.62% | 638,484 |
| Mar 17, 2025 | 75.86 | 77.65 | 75.86 | 77.05 | 77.05 | 0.72% | 1,005,422 |
| Mar 14, 2025 | 75.17 | 76.67 | 74.71 | 76.50 | 76.50 | 2.19% | 921,697 |
| Mar 13, 2025 | 77.46 | 77.90 | 74.14 | 74.86 | 74.86 | -3.53% | 1,261,810 |
| Mar 12, 2025 | 76.54 | 77.67 | 76.14 | 77.60 | 77.60 | 2.52% | 1,787,430 |
| Mar 11, 2025 | 74.73 | 76.52 | 74.19 | 75.69 | 75.69 | 1.03% | 1,345,864 |
| Mar 10, 2025 | 76.99 | 77.00 | 74.01 | 74.92 | 74.92 | -3.86% | 2,117,388 |
| Mar 7, 2025 | 78.46 | 78.83 | 74.66 | 77.93 | 77.93 | -0.99% | 2,534,637 |
| Mar 6, 2025 | 80.37 | 81.81 | 78.22 | 78.71 | 78.71 | -3.33% | 1,573,006 |
| Mar 5, 2025 | 81.53 | 82.15 | 79.89 | 81.42 | 81.42 | -0.22% | 963,801 |
| Mar 4, 2025 | 82.06 | 82.52 | 80.16 | 81.60 | 81.60 | -1.69% | 1,301,079 |
| Mar 3, 2025 | 85.41 | 85.62 | 82.25 | 83.00 | 83.00 | -2.51% | 1,304,828 |