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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.36	97.86	97.86	98.46	96.97	1.32M
February 19, 2026	98.47	97.82	97.82	99.74	97.37	1.78M
February 18, 2026	98.17	98.64	98.64	98.87	97.26	2.54M
February 17, 2026	98.58	98.5	98.5	98.92	96.29	2.45M
February 13, 2026	97.93	98	98	99.86	96.72	3.75M
February 12, 2026	90.97	98	98	98.3	90.82	6.31M
February 11, 2026	89.96	90.27	90.27	90.64	88.49	2.34M
February 10, 2026	92.04	90	90	92.99	89.82	2.11M
February 09, 2026	94.27	91.81	91.81	94.5	91.77	2.4M
February 06, 2026	91.68	94.4	94.4	95.04	90.81	4.1M
February 05, 2026	88.58	90.12	90.12	92.11	88.17	5.01M
February 04, 2026	87.59	89.86	89.86	91.54	82.01	13.68M
February 03, 2026	95.01	97.09	97.09	97.73	94.24	3.3M
February 02, 2026	95.3	94.75	94.75	95.81	93.31	3.41M
January 30, 2026	97.75	95.45	95.45	98.14	94.38	2.71M
January 29, 2026	97.84	98.16	98.16	98.17	96.1	2.62M
January 28, 2026	97.82	97.4	97.4	98.11	96.58	1.42M
January 27, 2026	93.82	97.43	97.43	97.48	93.75	2.27M
January 26, 2026	93.81	93.74	93.74	94.76	92.98	1.62M
January 23, 2026	93.54	93.89	93.89	94.08	92.63	5.69M
January 22, 2026	96.07	94.22	94.22	96.76	94.05	1.75M
January 21, 2026	95.5	95.8	95.8	96.51	94.22	1.76M
January 20, 2026	97.9	95.35	95.35	97.9	94.69	1.32M
January 16, 2026	96.36	97.61	97.61	97.8	96.36	1.12M
January 15, 2026	94.07	96.84	96.84	97.34	93.14	1.97M
January 14, 2026	92.76	94.2	94.21	94.55	92.65	951,364
January 13, 2026	92.19	92.17	92.17	93.77	91.58	2.14M
January 12, 2026	90.48	92.02	92.02	92.36	89.95	2.43M
January 09, 2026	88.85	90.91	90.91	91.24	88.46	3.38M
January 08, 2026	85.63	88.42	88.42	90.59	85.07	2.86M
January 07, 2026	87.85	85.85	85.85	88.32	85.02	4.68M
January 06, 2026	87.98	87.47	87.47	88.46	86.93	1.67M
January 05, 2026	87.39	88.06	88.06	88.36	85.97	1.73M
January 02, 2026	89.48	88.05	88.05	89.79	87.6	1.52M
December 31, 2025	90.21	89.92	89.92	90.55	89.85	770,740
December 30, 2025	91.06	90.22	90.22	91.48	90.13	660,400
December 29, 2025	91.92	91.38	91.38	92.03	91.09	722,800
December 26, 2025	91.65	91.76	91.76	92.04	91.55	765,100
December 24, 2025	90.88	91.66	91.66	91.81	90	487,014
December 23, 2025	92.03	90.5	90.5	92.42	90.16	934,923
December 22, 2025	91.9	92.15	92.15	93.08	91.65	1.08M
December 19, 2025	91.35	91.66	91.66	92.2	91.02	2.95M
December 18, 2025	94.34	91.62	91.62	94.69	91.36	2.37M
December 17, 2025	94.29	94.82	94.82	95	93.11	1.1M
December 16, 2025	95.15	94.33	94.33	95.3	93.26	1.31M
December 15, 2025	93.87	94.6	94.6	95.16	93.25	1.97M
December 12, 2025	93.78	93.15	93.15	94.35	92.89	1.6M
December 11, 2025	94.02	94.44	94.44	95.19	94.02	925,300
December 10, 2025	93.89	94	94	94.23	92.57	1.49M
December 09, 2025	92.28	93.75	93.75	94.35	92.24	3.28M
December 08, 2025	91.27	92.37	92.37	92.42	90.62	2.18M
December 05, 2025	92.9	91.5	91.5	93.7	90.4	2.12M
December 04, 2025	92.72	92.99	92.99	93.23	91.72	1.61M
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

Performance Food Group Company (PFGC) NYSE