US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	107.00	108.95	105.82	108.46	108.46	0.87%	1,582,302
Aug 19, 2026	107.15	109.16	107.07	107.52	107.52	0.57%	1,770,367
Aug 18, 2026	109.30	109.30	106.84	106.91	106.91	-1.57%	1,552,841
Aug 17, 2026	108.06	110.01	106.36	108.61	108.61	-0.28%	1,793,737
Aug 14, 2026	108.99	110.51	107.37	108.92	108.92	-1.06%	1,886,548
Aug 13, 2026	110.26	111.25	109.61	110.09	110.09	-0.77%	2,267,971
Aug 12, 2026	109.17	111.42	107.22	110.94	110.94	0.38%	3,177,447
Aug 11, 2026	108.27	110.63	107.82	110.52	110.52	1.74%	1,974,664
Aug 10, 2026	108.58	109.06	107.64	108.63	108.63	-0.23%	1,513,081
Aug 7, 2026	106.37	109.28	104.54	108.88	108.88	1.79%	2,415,278
Aug 6, 2026	105.33	110.09	103.92	106.97	106.97	6.45%	4,472,075
Aug 5, 2026	99.90	100.61	99.04	100.49	100.49	1.46%	3,059,402
Aug 4, 2026	99.33	99.87	97.13	99.04	99.04	-0.63%	3,011,980
Aug 3, 2026	100.59	101.76	98.92	99.67	99.67	-0.91%	2,712,021
Jul 31, 2026	100.21	101.03	99.84	100.59	100.59	0.04%	2,192,954
Jul 30, 2026	101.78	102.19	99.40	100.55	100.55	-1.76%	1,920,124
Jul 29, 2026	101.34	103.81	100.55	102.35	102.35	0.87%	2,822,511
Jul 28, 2026	100.28	102.27	100.16	101.47	101.47	2.20%	2,306,393
Jul 27, 2026	97.78	99.74	97.52	99.29	99.29	2.18%	1,426,844
Jul 24, 2026	96.29	97.73	95.33	97.17	97.17	1.66%	1,373,654
Jul 23, 2026	94.50	95.78	93.14	95.58	95.58	-0.50%	2,132,973
Jul 22, 2026	94.63	97.85	94.45	96.06	96.06	1.38%	2,496,392
Jul 21, 2026	94.89	96.47	94.12	94.75	94.75	-0.29%	2,471,218
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