Performance Food Group Company - PFGC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	94.42	92.6	92.6	95.29	92.03	1.29M
December 02, 2025	95.63	94.22	94.22	95.81	93.64	1.45M
December 01, 2025	96.36	95.4	95.4	97.15	94.99	1.42M
November 28, 2025	96.05	97.07	97.07	97.47	95.9	713,300
November 26, 2025	96.76	96.13	96.13	97.46	96.1	1.05M
November 25, 2025	94.65	96.59	96.59	96.99	94.46	1.52M
November 24, 2025	92.17	94.39	94.39	97.06	91.84	3.42M
November 21, 2025	94.53	96.65	96.65	97.46	94.36	1.04M
November 20, 2025	95.02	94.3	94.3	96.29	93.87	1.02M
November 19, 2025	94.75	93.87	93.87	95.32	93.64	1M
November 18, 2025	94.17	94.58	94.58	95.12	93.54	1.31M
November 17, 2025	95.22	94.07	94.07	95.69	93.6	1.58M
November 14, 2025	95.19	95.08	95.08	95.44	94.32	1.09M
November 13, 2025	96.18	95.34	95.34	96.82	95.25	1.03M
November 12, 2025	96.58	96.57	96.57	97.19	96.07	1.01M
November 11, 2025	97.36	96.74	96.74	99.06	96.06	1.38M
November 10, 2025	99.8	97.49	97.49	101.03	97.46	1.27M
November 07, 2025	95.04	98.73	98.73	99.7	94.68	1.64M
November 06, 2025	94.55	94.97	94.97	95.97	93.96	1.73M
November 05, 2025	93.23	95.5	95.5	99.75	90.48	2.51M
November 04, 2025	97.42	96.65	96.65	98.45	96.46	1.5M
November 03, 2025	96.17	97.98	97.98	98.47	95.47	1.25M
October 31, 2025	96.62	96.74	96.74	97.34	95.74	1.18M
October 30, 2025	98.05	97.08	97.08	98.8	96.47	1.34M
October 29, 2025	99.69	98.36	98.36	99.69	98	763,640
October 28, 2025	99.32	100.13	100.13	100.29	97.84	687,600
October 27, 2025	100.85	99.86	99.86	101.29	99.01	650,330
October 24, 2025	102.54	100.26	100.26	102.99	99.91	480,900
October 23, 2025	101.52	101.76	101.76	101.88	100.65	520,500
October 22, 2025	101.62	101.41	101.41	102.19	100.49	574,772
October 21, 2025	101.37	101.14	101.14	102.28	101.04	506,639
October 20, 2025	101.03	101.49	101.49	102.21	100.48	502,601
October 17, 2025	101.22	101.23	101.23	101.71	100.41	861,721
October 16, 2025	103.29	100.63	100.63	103.29	100.18	768,500
October 15, 2025	103.94	103.54	103.54	104.89	103.18	794,046
October 14, 2025	101.18	103.52	103.52	103.65	101.18	942,300
October 13, 2025	99.64	100.93	100.93	101.11	99.32	1.48M
October 10, 2025	100.38	99.95	99.95	101.11	99.3	1.13M
October 09, 2025	100.69	100.38	100.38	101.65	99.91	882,404
October 08, 2025	100.8	100.34	100.34	101.15	99.64	1.06M
October 07, 2025	101.26	100.85	100.85	101.64	99.39	1.19M
October 06, 2025	102.28	101.55	101.55	103.39	101.22	1.29M
October 03, 2025	102.35	102.57	102.57	103.27	102.16	1.05M
October 02, 2025	101.85	102.43	102.43	102.57	100.87	977,100
October 01, 2025	103.66	102.35	102.35	103.76	102.2	1.19M
September 30, 2025	103.84	104.04	104.04	104.58	103.47	903,400
September 29, 2025	104.21	104.22	104.22	104.4	102.89	1.36M
September 26, 2025	103.39	104.3	104.3	104.69	103.18	737,413
September 25, 2025	104.55	103	103	104.55	102.68	1.08M
September 24, 2025	105.35	104.56	104.56	105.44	103.88	1.27M
September 23, 2025	103.32	104.51	104.51	104.68	103.32	709,589
September 22, 2025	105.09	103.38	103.38	105.64	103.25	1.51M
September 19, 2025	108.24	105.51	105.51	108.24	105.15	3.38M
September 18, 2025	108.08	108.04	108.04	108.62	107.09	1.23M
September 17, 2025	104.68	108.72	108.72	109.05	104.68	3.5M
September 16, 2025	107	104.74	104.74	107.09	104.24	2.63M
September 15, 2025	105.64	104.05	104.05	106.28	103.98	1.12M
September 12, 2025	106.07	105.88	105.88	106.93	105.88	3.04M
September 11, 2025	104.45	106.25	106.25	106.31	103.93	2.23M
September 10, 2025	103.95	104.25	104.25	104.37	103.35	1.49M

Performance Food Group Company (PFGC) NYSE