Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
86.20
-1.30 (-1.49%)
Jun 13, 2025, 4:00 PM - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 86.69 | 87.29 | 85.95 | 86.20 | 86.20 | -1.49% | 626,065 |
| Jun 12, 2025 | 86.38 | 87.54 | 86.10 | 87.50 | 87.50 | 0.92% | 638,747 |
| Jun 11, 2025 | 87.74 | 87.82 | 86.45 | 86.70 | 86.70 | -1.13% | 576,337 |
| Jun 10, 2025 | 88.09 | 89.05 | 87.39 | 87.69 | 87.69 | -0.56% | 856,991 |
| Jun 9, 2025 | 88.59 | 88.98 | 87.54 | 88.18 | 88.18 | -0.12% | 819,736 |
| Jun 6, 2025 | 88.72 | 88.98 | 87.77 | 88.29 | 88.29 | 0.60% | 834,228 |
| Jun 5, 2025 | 87.77 | 88.35 | 87.04 | 87.76 | 87.76 | 0.05% | 834,784 |
| Jun 4, 2025 | 88.77 | 88.79 | 87.61 | 87.72 | 87.72 | -1.29% | 851,379 |
| Jun 3, 2025 | 89.12 | 89.61 | 88.61 | 88.87 | 88.87 | -0.39% | 786,999 |
| Jun 2, 2025 | 89.03 | 89.76 | 88.36 | 89.22 | 89.22 | -0.38% | 1,154,263 |
| May 30, 2025 | 89.29 | 90.08 | 88.86 | 89.56 | 89.56 | 0.30% | 1,204,432 |
| May 29, 2025 | 89.74 | 90.30 | 88.74 | 89.29 | 89.29 | 0.31% | 1,773,250 |
| May 28, 2025 | 88.13 | 89.63 | 87.45 | 89.01 | 89.01 | 3.32% | 1,980,819 |
| May 27, 2025 | 85.99 | 86.51 | 84.85 | 86.15 | 86.15 | 1.76% | 1,203,089 |
| May 23, 2025 | 83.46 | 84.99 | 83.26 | 84.66 | 84.66 | 1.15% | 1,253,546 |
| May 22, 2025 | 84.68 | 84.77 | 83.40 | 83.70 | 83.70 | -1.12% | 953,458 |
| May 21, 2025 | 86.51 | 87.10 | 84.06 | 84.65 | 84.65 | -3.27% | 1,054,533 |
| May 20, 2025 | 88.04 | 88.47 | 87.26 | 87.51 | 87.51 | -0.10% | 987,642 |
| May 19, 2025 | 87.39 | 88.09 | 86.81 | 87.60 | 87.60 | -0.56% | 678,914 |
| May 16, 2025 | 88.12 | 88.27 | 87.29 | 88.09 | 88.09 | -0.05% | 1,406,246 |
| May 15, 2025 | 87.18 | 88.22 | 86.69 | 88.13 | 88.13 | 0.52% | 1,013,027 |
| May 14, 2025 | 87.50 | 87.90 | 86.52 | 87.67 | 87.67 | 0.26% | 1,350,441 |
| May 13, 2025 | 87.41 | 88.20 | 87.06 | 87.44 | 87.44 | -0.09% | 1,085,911 |
| May 12, 2025 | 86.31 | 87.69 | 85.80 | 87.52 | 87.52 | 3.68% | 1,616,833 |
| 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 |