Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
75.92
+1.05 (1.40%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 74.86 | 76.12 | 74.59 | 76.00 | 76.00 | 1.51% | 1,024,328 |
| 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 |
| Feb 28, 2025 | 83.19 | 85.29 | 82.86 | 85.14 | 85.14 | 2.83% | 1,088,982 |
| Feb 27, 2025 | 83.16 | 83.40 | 82.29 | 82.80 | 82.80 | -0.05% | 1,044,009 |
| Feb 26, 2025 | 82.00 | 84.13 | 82.00 | 82.84 | 82.84 | 0.84% | 910,295 |
| Feb 25, 2025 | 83.29 | 83.45 | 81.64 | 82.15 | 82.15 | -0.84% | 884,666 |
| Feb 24, 2025 | 82.05 | 83.41 | 81.57 | 82.85 | 82.85 | 1.22% | 1,283,358 |
| Feb 21, 2025 | 84.59 | 84.72 | 81.61 | 81.85 | 81.85 | -3.17% | 1,467,096 |
| Feb 20, 2025 | 86.74 | 87.05 | 84.09 | 84.53 | 84.53 | -2.68% | 1,207,490 |
| Feb 19, 2025 | 86.33 | 87.85 | 86.04 | 86.86 | 86.86 | 0.30% | 904,761 |
| Feb 18, 2025 | 87.01 | 88.20 | 86.48 | 86.60 | 86.60 | -0.56% | 1,546,101 |
| Feb 14, 2025 | 88.20 | 88.27 | 86.68 | 87.09 | 87.09 | -0.98% | 1,114,451 |
| Feb 13, 2025 | 85.72 | 88.46 | 84.93 | 87.95 | 87.95 | 3.00% | 1,352,512 |
| Feb 12, 2025 | 83.10 | 85.96 | 83.10 | 85.39 | 85.39 | 1.72% | 1,912,352 |
| Feb 11, 2025 | 85.18 | 85.37 | 83.63 | 83.95 | 83.95 | -1.97% | 1,517,431 |
| Feb 10, 2025 | 85.45 | 86.27 | 84.79 | 85.64 | 85.64 | 0.65% | 1,593,965 |
| Feb 7, 2025 | 87.16 | 87.52 | 84.78 | 85.09 | 85.09 | -2.37% | 2,081,708 |
| Feb 6, 2025 | 88.00 | 89.02 | 86.79 | 87.16 | 87.16 | -1.20% | 1,742,704 |