US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	96.30	97.06	94.83	95.26	-	-0.65%	483,952
Feb 25, 2026	96.59	97.20	95.32	95.88	95.88	-0.69%	1,804,096
Feb 24, 2026	95.93	96.64	94.61	96.55	96.55	0.44%	2,674,957
Feb 23, 2026	96.50	97.02	95.68	96.13	96.13	-0.60%	2,873,489
Feb 20, 2026	96.50	97.39	96.03	96.71	96.71	0.34%	3,328,334
Feb 19, 2026	96.57	97.54	95.70	96.38	96.38	-0.22%	1,706,462
Feb 18, 2026	97.00	98.00	95.99	96.59	96.59	-0.54%	2,840,413
Feb 17, 2026	100.71	101.87	96.59	97.11	97.11	-2.82%	4,066,752
Feb 13, 2026	100.68	101.25	97.14	99.93	99.93	-2.01%	4,345,181
Feb 12, 2026	89.42	102.13	89.42	101.98	101.98	13.40%	8,405,580
Feb 11, 2026	90.89	91.49	89.10	89.93	89.93	-0.82%	5,256,888
Feb 10, 2026	90.81	91.36	89.67	90.67	90.67	0.61%	2,761,200
Feb 9, 2026	90.31	91.22	90.01	90.12	90.12	-0.23%	2,076,963
Feb 6, 2026	88.74	90.73	88.31	90.33	90.33	2.78%	2,561,961
Feb 5, 2026	88.19	89.50	86.58	87.89	87.89	0.08%	3,626,528
Feb 4, 2026	86.45	87.92	84.23	87.82	87.82	-0.08%	6,776,363
Feb 3, 2026	84.54	88.32	84.54	87.89	87.89	4.18%	4,544,105
Feb 2, 2026	83.65	84.87	82.51	84.36	84.36	0.88%	2,236,436
Jan 30, 2026	84.02	84.27	82.92	83.62	83.62	-0.76%	2,753,752
Jan 29, 2026	83.07	84.39	83.07	84.26	84.26	0.56%	1,871,773
Jan 28, 2026	83.72	84.58	83.38	83.79	83.79	0.14%	2,721,616
Jan 27, 2026	80.91	83.83	80.39	83.67	83.67	4.25%	3,015,880
Jan 26, 2026	81.01	82.09	79.87	80.26	80.26	-1.24%	2,134,077
Jan 23, 2026	81.62	81.86	80.88	81.27	81.27	-0.76%	2,395,522
Jan 22, 2026	84.14	84.45	81.77	81.89	81.89	-2.31%	2,564,832
Jan 21, 2026	83.79	84.59	82.25	83.83	83.83	0.47%	3,190,976
Jan 20, 2026	83.97	85.01	83.01	83.44	83.44	-2.65%	2,681,064
Jan 16, 2026	84.89	85.85	84.79	85.71	85.71	0.62%	1,962,509
Jan 15, 2026	82.71	85.22	82.22	85.18	85.18	3.31%	3,611,731
Jan 14, 2026	79.22	82.58	79.11	82.45	82.45	4.01%	3,975,502
Jan 13, 2026	77.50	79.38	77.47	79.27	79.27	2.54%	2,478,101
Jan 12, 2026	75.10	77.42	75.00	77.31	77.31	2.28%	2,382,170
Jan 9, 2026	75.16	75.99	74.58	75.59	75.59	0.83%	1,780,255
Jan 8, 2026	75.12	76.92	74.35	74.97	74.97	-0.46%	2,618,392
Jan 7, 2026	76.64	77.22	74.97	75.32	75.32	-2.02%	3,325,710
Jan 6, 2026	75.91	77.09	75.91	76.87	76.87	1.05%	2,253,939
Jan 5, 2026	74.30	76.68	74.14	76.07	76.07	1.92%	2,977,546
Jan 2, 2026	74.98	75.38	74.24	74.64	74.64	-0.90%	2,376,467
Dec 31, 2025	75.85	76.18	74.94	75.32	75.32	-0.79%	2,695,565
Dec 30, 2025	76.30	76.64	75.80	75.92	75.92	-0.75%	1,640,172
Dec 29, 2025	76.28	76.73	76.19	76.49	76.49	0.16%	1,249,157
Dec 26, 2025	76.41	76.78	76.09	76.37	76.37	-	1,235,947
Dec 24, 2025	76.12	76.72	75.96	76.37	76.37	-0.60%	1,157,604
Dec 23, 2025	77.39	77.71	76.40	76.83	76.83	-0.66%	1,579,639
Dec 22, 2025	77.40	78.00	76.79	77.34	77.34	-0.08%	1,920,458
Dec 19, 2025	76.88	77.52	76.27	77.40	77.40	0.89%	4,586,402
Dec 18, 2025	77.00	77.66	76.32	76.72	76.72	-0.51%	2,740,005
Dec 17, 2025	76.61	77.51	76.20	77.11	77.11	0.82%	1,759,809
Dec 16, 2025	76.38	77.14	75.60	76.48	76.48	0.37%	2,151,102
Dec 15, 2025	77.00	77.00	75.51	76.20	76.20	-0.52%	2,249,539