Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
100.85
-0.70 (-0.69%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 101.26 | 101.64 | 99.39 | 100.85 | 100.85 | -0.69% | 1,185,811 |
| Oct 6, 2025 | 102.28 | 103.39 | 101.22 | 101.55 | 101.55 | -0.99% | 1,288,565 |
| Oct 3, 2025 | 102.35 | 103.27 | 102.16 | 102.57 | 102.57 | 0.14% | 1,053,182 |
| Oct 2, 2025 | 101.85 | 102.57 | 100.87 | 102.43 | 102.43 | 0.08% | 977,095 |
| Oct 1, 2025 | 103.66 | 103.76 | 102.20 | 102.35 | 102.35 | -1.62% | 1,190,848 |
| Sep 30, 2025 | 103.84 | 104.58 | 103.47 | 104.04 | 104.04 | -0.17% | 903,367 |
| Sep 29, 2025 | 104.21 | 104.40 | 102.89 | 104.22 | 104.22 | -0.08% | 1,363,580 |
| Sep 26, 2025 | 103.39 | 104.69 | 103.18 | 104.30 | 104.30 | 1.26% | 737,413 |
| Sep 25, 2025 | 104.55 | 104.55 | 102.68 | 103.00 | 103.00 | -1.49% | 1,082,354 |
| Sep 24, 2025 | 105.35 | 105.44 | 103.88 | 104.56 | 104.56 | 0.05% | 1,270,548 |
| Sep 23, 2025 | 103.32 | 104.68 | 103.32 | 104.51 | 104.51 | 1.09% | 709,589 |
| Sep 22, 2025 | 105.09 | 105.64 | 103.25 | 103.38 | 103.38 | -2.02% | 1,511,533 |
| Sep 19, 2025 | 108.24 | 108.24 | 105.15 | 105.51 | 105.51 | -2.34% | 3,379,073 |
| Sep 18, 2025 | 108.08 | 108.62 | 107.09 | 108.04 | 108.04 | -0.63% | 1,230,412 |
| Sep 17, 2025 | 104.68 | 109.05 | 104.68 | 108.72 | 108.72 | 3.80% | 3,499,581 |
| Sep 16, 2025 | 107.00 | 107.09 | 104.24 | 104.74 | 104.74 | 0.66% | 2,628,166 |
| Sep 15, 2025 | 105.64 | 106.28 | 103.98 | 104.05 | 104.05 | -1.73% | 1,120,126 |
| Sep 12, 2025 | 106.07 | 106.93 | 105.88 | 105.88 | 105.88 | -0.35% | 3,044,637 |
| Sep 11, 2025 | 104.45 | 106.31 | 103.93 | 106.25 | 106.25 | 1.92% | 2,230,540 |
| Sep 10, 2025 | 103.95 | 104.37 | 103.35 | 104.25 | 104.25 | -0.11% | 1,489,683 |
| Sep 9, 2025 | 104.57 | 104.73 | 102.34 | 104.37 | 104.37 | -0.60% | 786,376 |
| Sep 8, 2025 | 105.66 | 105.80 | 104.77 | 105.00 | 105.00 | -0.40% | 870,001 |
| Sep 5, 2025 | 105.59 | 105.80 | 104.40 | 105.42 | 105.42 | 0.16% | 1,134,074 |
| Sep 4, 2025 | 103.93 | 105.80 | 103.93 | 105.25 | 105.25 | 1.46% | 1,415,369 |
| Sep 3, 2025 | 104.60 | 105.20 | 103.43 | 103.74 | 103.74 | -1.37% | 1,380,135 |
| Sep 2, 2025 | 102.40 | 105.29 | 102.40 | 105.18 | 105.18 | 3.73% | 1,841,507 |
| Aug 29, 2025 | 100.84 | 101.53 | 100.35 | 101.40 | 101.40 | 0.42% | 883,420 |
| Aug 28, 2025 | 101.51 | 101.64 | 100.47 | 100.98 | 100.98 | -0.40% | 951,861 |
| Aug 27, 2025 | 100.69 | 102.36 | 100.49 | 101.39 | 101.39 | 0.42% | 1,265,559 |
| Aug 26, 2025 | 102.23 | 103.10 | 100.96 | 100.97 | 100.97 | -0.87% | 2,351,367 |
| Aug 25, 2025 | 101.65 | 102.21 | 101.39 | 101.86 | 101.86 | -0.05% | 2,054,468 |
| Aug 22, 2025 | 100.11 | 101.95 | 99.73 | 101.91 | 101.91 | 2.20% | 1,012,656 |
| Aug 21, 2025 | 99.91 | 100.52 | 98.39 | 99.72 | 99.72 | -1.36% | 1,105,594 |
| Aug 20, 2025 | 99.47 | 101.28 | 99.08 | 101.09 | 101.09 | 1.78% | 1,520,937 |
| Aug 19, 2025 | 98.94 | 100.33 | 98.52 | 99.32 | 99.32 | 0.56% | 1,593,093 |
| Aug 18, 2025 | 98.14 | 98.81 | 97.30 | 98.77 | 98.77 | 0.73% | 2,175,691 |
| Aug 15, 2025 | 100.39 | 101.01 | 97.88 | 98.05 | 98.05 | -2.68% | 2,226,383 |
| Aug 14, 2025 | 100.76 | 101.31 | 99.92 | 100.75 | 100.75 | -0.51% | 1,950,112 |
| Aug 13, 2025 | 99.13 | 103.09 | 96.58 | 101.27 | 101.27 | 2.96% | 4,061,586 |
| Aug 12, 2025 | 97.64 | 98.62 | 96.97 | 98.36 | 98.36 | 0.92% | 2,974,304 |
| Aug 11, 2025 | 96.93 | 97.63 | 95.69 | 97.46 | 97.46 | 0.54% | 1,651,793 |
| Aug 8, 2025 | 98.50 | 98.50 | 96.19 | 96.94 | 96.94 | -1.31% | 2,288,027 |
| Aug 7, 2025 | 98.65 | 100.72 | 96.32 | 98.23 | 98.23 | -0.05% | 3,753,271 |
| Aug 6, 2025 | 98.77 | 99.58 | 97.79 | 98.28 | 98.28 | 0.09% | 2,726,882 |
| Aug 5, 2025 | 99.81 | 100.02 | 97.96 | 98.19 | 98.19 | -1.65% | 1,255,017 |
| Aug 4, 2025 | 100.24 | 101.64 | 99.75 | 99.84 | 99.84 | -0.66% | 1,311,067 |
| Aug 1, 2025 | 99.77 | 100.63 | 98.62 | 100.50 | 100.50 | 0.10% | 1,046,768 |
| Jul 31, 2025 | 101.83 | 103.50 | 100.09 | 100.40 | 100.40 | -1.65% | 1,281,564 |
| Jul 30, 2025 | 100.76 | 102.26 | 100.19 | 102.08 | 102.08 | 1.92% | 1,396,299 |
| Jul 29, 2025 | 99.50 | 101.22 | 99.09 | 100.16 | 100.16 | 0.71% | 2,146,852 |