US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	87.00	88.26	83.66	86.88	86.88	-5.62%	6,095,099
May 6, 2026	93.31	95.00	91.99	92.05	92.05	0.13%	3,039,651
May 5, 2026	91.40	93.09	91.40	91.93	91.93	0.96%	1,701,233
May 4, 2026	92.73	93.12	90.65	91.06	91.06	-2.13%	2,312,973
May 1, 2026	93.93	95.15	93.03	93.04	93.04	-0.48%	1,854,160
Apr 30, 2026	91.72	94.43	91.72	93.49	93.49	2.42%	1,496,724
Apr 29, 2026	91.35	91.86	89.99	91.28	91.28	1.00%	1,693,345
Apr 28, 2026	91.62	92.30	89.70	90.38	90.38	-0.68%	1,280,534
Apr 27, 2026	92.98	93.63	90.65	91.00	91.00	-2.36%	1,651,968
Apr 24, 2026	92.25	93.68	91.57	93.20	93.20	0.40%	1,720,475
Apr 23, 2026	92.53	93.49	92.00	92.83	92.83	0.62%	1,569,976
Apr 22, 2026	92.25	92.66	91.28	92.26	92.26	0.61%	1,519,871
Apr 21, 2026	93.76	93.91	91.64	91.70	91.70	-1.68%	2,802,384
Apr 20, 2026	93.69	94.34	93.12	93.27	93.27	-0.45%	2,065,235
Apr 17, 2026	90.23	93.74	89.90	93.69	93.69	4.33%	3,142,803
Apr 16, 2026	89.29	90.95	88.77	89.80	89.80	-0.45%	1,876,295
Apr 15, 2026	92.00	92.32	89.84	90.21	90.21	-2.44%	1,743,516
Apr 14, 2026	91.34	92.76	90.91	92.47	92.47	1.18%	1,638,533
Apr 13, 2026	91.04	91.47	90.02	91.39	91.39	-0.03%	1,567,400
Apr 10, 2026	92.00	92.49	90.06	91.42	91.42	-0.71%	2,123,852
Apr 9, 2026	91.12	92.20	90.47	92.07	92.07	0.43%	2,702,941
Apr 8, 2026	90.84	93.10	90.84	91.68	91.68	2.60%	2,187,751
Apr 7, 2026	90.55	91.39	88.96	89.36	89.36	-1.70%	1,582,022
Apr 6, 2026	90.00	91.33	90.00	90.91	90.91	1.11%	1,404,644
Apr 2, 2026	90.41	91.12	88.96	89.91	89.91	-1.01%	1,879,876
Apr 1, 2026	91.91	93.20	90.10	90.83	90.83	-1.50%	2,213,654
Mar 31, 2026	91.00	92.59	90.00	92.21	92.21	1.37%	2,025,012
Mar 30, 2026	91.19	91.98	90.18	90.96	90.96	0.11%	2,353,996
Mar 27, 2026	91.58	92.45	90.47	90.86	90.86	-1.35%	1,836,802
Mar 26, 2026	92.11	93.35	91.77	92.10	92.10	-0.41%	1,384,853
Mar 25, 2026	92.11	92.86	90.29	92.48	92.48	1.48%	2,143,509
Mar 24, 2026	89.13	91.86	88.84	91.13	91.13	2.02%	2,851,996
Mar 23, 2026	91.17	92.32	89.16	89.33	89.33	-0.08%	2,986,960
Mar 20, 2026	89.12	90.23	88.53	89.40	89.40	0.08%	7,332,057
Mar 19, 2026	88.42	89.58	87.92	89.33	89.33	0.42%	3,021,608
Mar 18, 2026	91.84	91.96	88.83	88.96	88.96	-3.47%	1,998,556
Mar 17, 2026	92.06	93.30	91.66	92.16	92.16	0.46%	2,509,982
Mar 16, 2026	94.78	95.19	91.30	91.74	91.74	-3.05%	2,836,278
Mar 13, 2026	93.11	94.71	92.33	94.63	94.63	2.18%	4,552,294
Mar 12, 2026	90.16	93.19	89.31	92.61	92.61	1.39%	3,696,542
Mar 11, 2026	90.10	91.80	90.10	91.34	91.34	0.54%	1,966,212
Mar 10, 2026	90.12	92.15	89.89	90.85	90.85	0.13%	2,207,317
Mar 9, 2026	90.18	90.77	86.63	90.73	90.73	0.58%	1,826,180