US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	103.09	104.03	102.13	103.61	103.61	0.77%	2,692,760
Oct 29, 2026	102.92	103.85	101.27	102.82	102.82	0.87%	2,341,187
Oct 28, 2026	101.49	103.30	100.27	101.93	101.93	-0.62%	1,976,067
Oct 27, 2026	100.85	102.82	99.83	102.57	102.57	1.19%	2,936,749
Oct 26, 2026	101.04	103.30	100.90	101.36	101.36	0.45%	1,515,327
Oct 23, 2026	103.16	104.19	100.09	100.91	100.91	-3.02%	2,758,288
Oct 22, 2026	101.66	104.20	100.83	104.05	104.05	1.86%	1,834,386
Oct 21, 2026	102.96	104.08	101.68	102.15	102.15	-0.83%	1,467,785
Oct 20, 2026	100.74	103.12	100.33	103.00	103.00	2.61%	2,080,720
Oct 19, 2026	101.53	101.94	100.16	100.38	100.38	-1.55%	1,631,328
Oct 16, 2026	102.33	103.07	100.02	101.96	101.96	0.48%	1,483,019
Oct 15, 2026	99.50	101.58	99.50	101.47	101.47	3.07%	2,475,853
Oct 14, 2026	97.49	98.60	96.23	98.45	98.45	0.55%	1,979,621
Oct 13, 2026	97.95	98.01	96.60	97.91	97.91	0.21%	1,062,503
Oct 12, 2026	97.30	98.33	97.16	97.70	97.70	0.28%	1,246,025
Oct 9, 2026	97.12	97.82	97.07	97.43	97.43	0.32%	1,360,680
Oct 8, 2026	96.05	98.16	95.81	97.12	97.12	1.11%	1,618,987
Oct 7, 2026	96.18	96.75	95.61	96.05	96.05	-0.50%	1,109,122
Oct 6, 2026	95.32	96.93	95.13	96.53	96.53	2.01%	1,404,801
Oct 5, 2026	96.61	96.99	94.57	94.63	94.63	-2.36%	2,076,184
Oct 2, 2026	94.60	97.79	94.33	96.92	96.92	3.18%	3,478,882
Oct 1, 2026	91.96	94.25	90.82	93.93	93.93	1.87%	2,108,687
Sep 30, 2026	94.06	94.17	92.18	92.21	92.21	-1.59%	2,096,186
Sep 29, 2026	92.92	94.92	92.36	93.70	93.70	-0.02%	1,402,347
Sep 28, 2026	93.00	94.40	91.76	93.72	93.72	0.42%	2,585,554
Sep 25, 2026	93.67	94.42	92.68	93.33	93.33	-0.52%	1,640,427
Sep 24, 2026	94.21	94.85	93.21	93.82	93.82	-0.12%	2,407,143
Sep 23, 2026	93.97	95.35	93.84	93.93	93.93	-0.29%	2,802,842
Sep 22, 2026	94.08	96.98	93.99	94.20	94.20	-0.02%	2,928,889
Sep 21, 2026	93.57	94.90	92.56	94.22	94.22	0.86%	2,957,189
Sep 18, 2026	92.05	94.03	91.57	93.42	93.42	1.37%	4,803,158
Sep 17, 2026	94.00	94.00	91.96	92.16	92.16	-0.38%	3,076,488
Sep 16, 2026	92.15	93.91	91.54	92.51	92.51	0.54%	3,719,523
Sep 15, 2026	94.03	94.60	90.19	92.01	92.01	-2.94%	3,611,937
Sep 14, 2026	95.74	96.59	94.61	94.80	94.80	-0.57%	2,554,637
Sep 11, 2026	95.46	97.06	93.89	95.34	95.34	-0.75%	3,236,432
Sep 10, 2026	97.47	98.74	95.49	96.06	96.06	-1.43%	2,651,335
Sep 9, 2026	102.44	104.42	96.83	97.45	97.45	-5.47%	3,072,343
Sep 8, 2026	103.56	104.23	102.59	103.09	103.09	-0.91%	1,416,026
Sep 4, 2026	103.85	104.80	102.50	104.04	104.04	-0.35%	1,220,280
Sep 3, 2026	105.16	106.95	104.16	104.41	104.41	-0.36%	1,257,431
Sep 2, 2026	107.18	107.67	104.20	104.79	104.79	-1.75%	2,015,199
Sep 1, 2026	106.63	106.90	104.54	106.66	106.66	1.74%	2,386,403
Aug 31, 2026	106.61	107.65	104.42	104.84	104.84	-2.27%	2,201,709
Aug 28, 2026	107.98	108.08	106.72	107.27	107.27	-0.47%	1,342,305
Aug 27, 2026	106.85	108.10	106.44	107.78	107.78	-0.63%	1,369,122
Aug 26, 2026	109.13	109.43	108.21	108.46	108.46	-0.39%	1,126,609
Aug 25, 2026	110.07	110.07	108.04	108.89	108.89	-0.44%	1,561,262
Aug 24, 2026	109.73	111.28	108.50	109.37	109.37	-0.23%	1,727,263
Aug 21, 2026	109.00	109.69	107.74	109.62	109.62	1.07%	1,487,586