US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	94.89	95.25	94.12	94.73	-	-0.32%	419,896
Jul 20, 2026	97.51	98.16	95.03	95.03	95.03	-2.30%	1,998,512
Jul 17, 2026	99.70	99.80	96.93	97.27	97.27	-1.88%	2,954,725
Jul 16, 2026	97.03	99.62	96.71	99.13	99.13	2.14%	2,321,817
Jul 15, 2026	100.90	101.51	96.92	97.05	97.05	-3.91%	2,705,830
Jul 14, 2026	101.77	102.75	100.36	101.00	101.00	-0.31%	1,929,533
Jul 13, 2026	100.63	102.21	99.60	101.31	101.31	0.33%	2,161,084
Jul 10, 2026	99.23	101.05	98.37	100.98	100.98	1.51%	2,804,904
Jul 9, 2026	100.48	101.25	98.84	99.48	99.48	-0.40%	2,202,668
Jul 8, 2026	103.17	104.16	99.10	99.88	99.88	-3.95%	3,709,389
Jul 7, 2026	104.30	105.17	103.50	103.99	103.99	1.10%	2,176,008
Jul 6, 2026	103.84	104.28	101.31	102.86	102.86	-1.37%	3,552,281
Jul 2, 2026	100.67	104.43	100.67	104.29	104.29	2.35%	2,483,613
Jul 1, 2026	103.06	103.06	100.45	101.90	101.90	-0.34%	2,674,907
Jun 30, 2026	100.98	102.62	99.65	102.25	102.25	-0.19%	3,698,874
Jun 29, 2026	98.62	102.50	98.00	102.44	102.44	4.20%	3,509,422
Jun 26, 2026	97.34	99.09	97.05	98.31	98.31	2.17%	4,231,332
Jun 25, 2026	95.83	98.90	95.83	96.22	96.22	0.91%	5,155,553
Jun 24, 2026	93.15	95.54	93.15	95.35	95.35	1.43%	1,818,855
Jun 23, 2026	92.99	95.00	92.09	94.01	94.01	1.35%	2,270,156
Jun 22, 2026	91.26	94.41	91.26	92.76	92.76	0.92%	1,769,557
Jun 18, 2026	94.80	95.65	91.78	91.91	91.91	-1.96%	5,295,116
Jun 17, 2026	92.39	94.22	91.85	93.75	93.75	0.57%	2,698,874
Jun 16, 2026	93.90	94.80	92.54	93.22	93.22	-0.24%	2,014,086
Jun 15, 2026	93.17	94.05	92.64	93.44	93.44	0.13%	2,807,657
Jun 12, 2026	91.83	93.56	91.16	93.32	93.32	2.29%	2,324,855
Jun 11, 2026	91.30	92.24	89.79	91.23	91.23	1.16%	3,163,517
Jun 10, 2026	89.64	91.18	89.40	90.18	90.18	1.04%	3,607,853
Jun 9, 2026	86.30	89.32	85.16	89.25	89.25	2.83%	3,306,289
Jun 8, 2026	85.00	86.98	84.48	86.79	86.79	2.58%	3,483,176
Jun 5, 2026	82.23	84.64	81.77	84.61	84.61	2.93%	5,002,365
Jun 4, 2026	84.00	84.42	81.91	82.20	82.20	-1.15%	2,628,979
Jun 3, 2026	80.36	83.96	80.30	83.16	83.16	3.02%	3,320,902
Jun 2, 2026	81.15	81.65	80.49	80.72	80.72	-0.63%	2,039,283
Jun 1, 2026	80.48	81.61	80.11	81.23	81.23	-0.76%	2,042,010
May 29, 2026	80.97	82.35	80.31	81.85	81.85	0.86%	2,545,294
May 28, 2026	82.03	82.28	80.71	81.15	81.15	-1.51%	1,823,761
May 27, 2026	80.49	82.90	80.49	82.39	82.39	1.34%	2,110,585
May 26, 2026	80.32	81.85	80.00	81.30	81.30	1.03%	2,875,208
May 22, 2026	81.09	81.63	79.80	80.47	80.47	-0.95%	1,739,708
May 21, 2026	80.05	81.84	79.52	81.24	81.24	0.15%	2,020,687
May 20, 2026	81.72	82.31	80.43	81.12	81.12	-0.16%	3,896,053
May 19, 2026	81.63	82.13	80.57	81.25	81.25	-0.98%	2,926,601
May 18, 2026	82.36	82.90	81.78	82.05	82.05	-0.40%	2,869,692
May 15, 2026	83.76	84.00	82.03	82.38	82.38	-1.88%	3,230,406
May 14, 2026	85.45	86.29	83.73	83.96	83.96	-1.41%	2,630,455
May 13, 2026	83.56	85.48	83.56	85.16	85.16	1.42%	3,125,050
May 12, 2026	83.71	85.10	83.45	83.97	83.97	0.43%	3,250,849
May 11, 2026	84.01	85.33	82.39	83.61	83.61	-0.94%	3,530,285
May 8, 2026	87.76	87.78	84.31	84.40	84.40	-2.85%	3,388,571