Performance Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	94.54	95.23	92.77	94.63	94.63	0.79%	1,521,878
May 19, 2026	95.78	96.41	93.89	93.89	93.89	-2.34%	1,982,957
May 18, 2026	95.92	97.27	95.33	96.14	96.14	0.18%	1,293,366
May 15, 2026	96.97	97.81	95.34	95.97	95.97	-0.85%	1,994,167
May 14, 2026	96.20	98.13	95.75	96.79	96.79	1.00%	1,738,122
May 13, 2026	94.48	96.09	93.99	95.83	95.83	0.84%	1,636,247
May 12, 2026	94.14	96.13	92.87	95.03	95.03	1.02%	1,821,497
May 11, 2026	92.69	95.08	91.58	94.07	94.07	1.02%	2,117,860
May 8, 2026	93.18	94.78	92.91	93.12	93.12	0.44%	2,458,014
May 7, 2026	92.30	93.75	90.22	92.71	92.71	-0.18%	2,740,673
May 6, 2026	95.04	96.41	92.03	92.88	92.88	6.61%	3,728,079
May 5, 2026	87.63	88.58	86.31	87.12	87.12	0.21%	2,476,170
May 4, 2026	88.30	88.68	86.66	86.94	86.94	-1.97%	2,374,822
May 1, 2026	90.91	91.33	88.67	88.69	88.69	-2.06%	1,756,859
Apr 30, 2026	88.09	91.27	87.82	90.56	90.56	2.73%	1,255,428
Apr 29, 2026	87.29	88.39	86.50	88.15	88.15	0.28%	1,598,895
Apr 28, 2026	89.26	89.26	86.49	87.90	87.90	-0.87%	1,632,980
Apr 27, 2026	90.07	90.84	88.11	88.67	88.67	-1.78%	1,501,234
Apr 24, 2026	89.76	90.38	88.06	90.28	90.28	0.07%	1,499,895
Apr 23, 2026	92.00	93.00	90.16	90.22	90.22	-1.77%	1,121,867
Apr 22, 2026	91.33	92.02	89.76	91.85	91.85	1.21%	2,642,511
Apr 21, 2026	92.61	92.61	89.09	90.75	90.75	-0.96%	6,080,916
Apr 20, 2026	93.24	94.34	91.52	91.63	91.63	-2.00%	2,126,433
Apr 17, 2026	89.90	93.57	89.38	93.50	93.50	5.04%	1,811,054
Apr 16, 2026	88.19	89.42	87.51	89.01	89.01	0.17%	1,096,671
Apr 15, 2026	89.35	89.87	88.48	88.86	88.86	-0.81%	1,019,641
Apr 14, 2026	88.04	90.71	87.97	89.59	89.59	1.52%	1,109,686
Apr 13, 2026	88.32	89.03	87.04	88.25	88.25	-0.84%	966,084
Apr 10, 2026	88.12	89.02	87.53	89.00	89.00	0.21%	1,133,271
Apr 9, 2026	87.08	89.34	87.01	88.81	88.81	1.21%	1,133,759
Apr 8, 2026	87.31	89.61	86.73	87.75	87.75	4.25%	2,390,355
Apr 7, 2026	85.63	86.01	83.50	84.17	84.17	-2.09%	1,827,413
Apr 6, 2026	84.14	86.24	83.68	85.97	85.97	2.33%	1,085,834
Apr 2, 2026	83.55	85.13	82.00	84.01	84.01	-0.27%	1,353,409
Apr 1, 2026	85.98	86.23	84.13	84.24	84.24	-1.66%	1,581,010
Mar 31, 2026	84.77	86.21	82.96	85.66	85.66	1.65%	1,743,517
Mar 30, 2026	83.03	85.56	82.62	84.27	84.27	1.52%	1,642,490
Mar 27, 2026	84.86	84.86	82.93	83.01	83.01	-2.44%	1,084,778
Mar 26, 2026	85.03	86.10	84.41	85.09	85.09	-0.67%	870,215
Mar 25, 2026	84.64	85.74	83.25	85.66	85.66	2.22%	1,204,021
Mar 24, 2026	82.74	84.61	82.16	83.80	83.80	0.75%	1,178,500
Mar 23, 2026	83.66	85.54	82.37	83.18	83.18	2.65%	1,875,536
Mar 20, 2026	83.51	84.15	80.82	81.03	81.03	-3.18%	3,625,467
Mar 19, 2026	84.18	84.82	82.42	83.69	83.69	-1.09%	1,031,125
Mar 18, 2026	86.42	86.59	84.36	84.61	84.61	-2.56%	1,178,278
Mar 17, 2026	87.21	88.25	86.45	86.83	86.83	0.23%	1,231,694
Mar 16, 2026	89.01	89.06	86.31	86.63	86.63	-1.76%	1,184,587
Mar 13, 2026	87.89	88.58	86.69	88.18	88.18	1.10%	1,511,697
Mar 12, 2026	86.46	88.29	85.70	87.22	87.22	-0.64%	1,261,092
Mar 11, 2026	86.28	88.63	86.18	87.78	87.78	1.26%	1,320,206