US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	92.98	93.63	90.65	91.00	91.00	-2.36%	1,635,854
Apr 24, 2026	92.25	93.68	91.57	93.20	93.20	0.40%	1,715,473
Apr 23, 2026	92.53	93.49	92.00	92.83	92.83	0.62%	1,569,660
Apr 22, 2026	92.25	92.66	91.28	92.26	92.26	0.61%	1,499,506
Apr 21, 2026	93.76	93.91	91.64	91.70	91.70	-1.68%	2,801,228
Apr 20, 2026	93.69	94.34	93.12	93.27	93.27	-0.45%	2,051,154
Apr 17, 2026	90.23	93.74	89.90	93.69	93.69	4.33%	3,140,349
Apr 16, 2026	89.29	90.95	88.77	89.80	89.80	-0.45%	1,874,565
Apr 15, 2026	92.00	92.32	89.84	90.21	90.21	-2.44%	1,741,491
Apr 14, 2026	91.34	92.76	90.91	92.47	92.47	1.18%	1,635,730
Apr 13, 2026	91.04	91.47	90.02	91.39	91.39	-0.03%	1,567,110
Apr 10, 2026	92.00	92.49	90.06	91.42	91.42	-0.71%	2,123,101
Apr 9, 2026	91.12	92.20	90.47	92.07	92.07	0.43%	2,699,704
Apr 8, 2026	90.84	93.10	90.84	91.68	91.68	2.60%	2,185,036
Apr 7, 2026	90.55	91.39	88.96	89.36	89.36	-1.70%	1,581,323
Apr 6, 2026	90.00	91.33	90.00	90.91	90.91	1.11%	1,313,994
Apr 2, 2026	90.41	91.12	88.96	89.91	89.91	-1.01%	1,877,370
Apr 1, 2026	91.91	93.20	90.10	90.83	90.83	-1.50%	2,211,983
Mar 31, 2026	91.00	92.59	90.00	92.21	92.21	1.37%	2,017,978
Mar 30, 2026	91.19	91.98	90.18	90.96	90.96	0.11%	2,335,011
Mar 27, 2026	91.58	92.45	90.47	90.86	90.86	-1.35%	1,812,169
Mar 26, 2026	92.11	93.35	91.77	92.10	92.10	-0.41%	1,357,203
Mar 25, 2026	92.11	92.86	90.29	92.48	92.48	1.48%	2,140,344
Mar 24, 2026	89.13	91.86	88.84	91.13	91.13	2.02%	2,734,999
Mar 23, 2026	91.17	92.32	89.16	89.33	89.33	-0.08%	2,986,255
Mar 20, 2026	89.12	90.23	88.53	89.40	89.40	0.08%	7,277,706
Mar 19, 2026	88.42	89.58	87.92	89.33	89.33	0.42%	3,010,959
Mar 18, 2026	91.84	91.96	88.83	88.96	88.96	-3.47%	1,998,456
Mar 17, 2026	92.06	93.30	91.66	92.16	92.16	0.46%	2,507,327
Mar 16, 2026	94.78	95.19	91.30	91.74	91.74	-3.05%	2,811,921
Mar 13, 2026	93.11	94.71	92.33	94.63	94.63	2.18%	4,552,038
Mar 12, 2026	90.16	93.19	89.31	92.61	92.61	1.39%	3,635,056
Mar 11, 2026	90.10	91.80	90.10	91.34	91.34	0.54%	1,768,318
Mar 10, 2026	90.12	92.15	89.89	90.85	90.85	0.13%	2,204,988
Mar 9, 2026	90.18	90.77	86.63	90.73	90.73	0.58%	1,747,827
Mar 6, 2026	90.72	91.51	89.41	90.21	90.21	-2.11%	2,409,053
Mar 5, 2026	92.18	92.99	91.33	92.15	92.15	-1.06%	1,662,131
Mar 4, 2026	93.41	94.55	92.28	93.14	93.14	0.15%	2,211,770
Mar 3, 2026	94.01	94.44	92.36	93.00	93.00	-2.53%	2,070,858
Mar 2, 2026	95.93	96.50	94.83	95.41	95.41	-1.24%	1,857,694
Feb 27, 2026	94.85	96.84	93.94	96.61	96.61	1.31%	2,345,456
Feb 26, 2026	96.30	97.06	94.83	95.36	95.36	-0.54%	1,691,145
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