Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
99.09
+0.36 (0.36%)
Nov 10, 2025, 12:09 PM EST - Market open
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 100.04 | 100.09 | 99.97 | 100.09 | - | 1.38% | 16,277 |
| Nov 7, 2025 | 95.04 | 99.70 | 94.68 | 98.73 | 98.73 | 3.96% | 1,641,319 |
| Nov 6, 2025 | 94.55 | 95.97 | 93.96 | 94.97 | 94.97 | -0.55% | 1,727,676 |
| Nov 5, 2025 | 93.23 | 99.75 | 90.48 | 95.50 | 95.50 | -1.19% | 2,510,573 |
| Nov 4, 2025 | 97.42 | 98.45 | 96.46 | 96.65 | 96.65 | -1.36% | 1,498,301 |
| Nov 3, 2025 | 96.17 | 98.47 | 95.47 | 97.98 | 97.98 | 1.28% | 1,248,947 |
| Oct 31, 2025 | 96.62 | 97.34 | 95.74 | 96.74 | 96.74 | -0.35% | 1,178,199 |
| Oct 30, 2025 | 98.05 | 98.80 | 96.47 | 97.08 | 97.08 | -1.30% | 1,342,051 |
| Oct 29, 2025 | 99.69 | 99.69 | 98.00 | 98.36 | 98.36 | -1.77% | 763,640 |
| Oct 28, 2025 | 99.32 | 100.29 | 97.84 | 100.13 | 100.13 | 0.27% | 687,591 |
| Oct 27, 2025 | 100.85 | 101.29 | 99.01 | 99.86 | 99.86 | -0.40% | 650,330 |
| Oct 24, 2025 | 102.54 | 102.99 | 99.91 | 100.26 | 100.26 | -1.47% | 480,893 |
| Oct 23, 2025 | 101.52 | 101.88 | 100.65 | 101.76 | 101.76 | 0.35% | 520,491 |
| Oct 22, 2025 | 101.62 | 102.19 | 100.49 | 101.41 | 101.41 | 0.27% | 574,772 |
| Oct 21, 2025 | 101.37 | 102.28 | 101.04 | 101.14 | 101.14 | -0.34% | 506,639 |
| Oct 20, 2025 | 101.03 | 102.21 | 100.48 | 101.49 | 101.49 | 0.26% | 502,601 |
| Oct 17, 2025 | 101.22 | 101.71 | 100.41 | 101.23 | 101.23 | 0.60% | 861,721 |
| Oct 16, 2025 | 103.29 | 103.29 | 100.18 | 100.63 | 100.63 | -2.81% | 768,477 |
| Oct 15, 2025 | 103.94 | 104.89 | 103.18 | 103.54 | 103.54 | 0.02% | 794,046 |
| Oct 14, 2025 | 101.18 | 103.65 | 101.18 | 103.52 | 103.52 | 2.57% | 942,253 |
| Oct 13, 2025 | 99.64 | 101.11 | 99.32 | 100.93 | 100.93 | 0.98% | 1,482,839 |
| Oct 10, 2025 | 100.38 | 101.11 | 99.30 | 99.95 | 99.95 | -0.43% | 1,125,850 |
| Oct 9, 2025 | 100.69 | 101.65 | 99.91 | 100.38 | 100.38 | 0.04% | 882,404 |
| Oct 8, 2025 | 100.80 | 101.15 | 99.64 | 100.34 | 100.34 | -0.51% | 1,056,103 |
| Oct 7, 2025 | 101.26 | 101.64 | 99.39 | 100.85 | 100.85 | -0.69% | 1,185,818 |
| 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 |