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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	100.39	98.05	98.05	101.01	97.88	2.23M
August 14, 2025	100.76	100.75	100.75	101.31	99.92	1.95M
August 13, 2025	99.13	101.27	101.27	103.09	96.58	4.06M
August 12, 2025	97.64	98.36	98.36	98.62	96.97	2.97M
August 11, 2025	96.93	97.46	97.46	97.63	95.69	1.65M
August 08, 2025	98.5	96.94	96.94	98.5	96.19	2.29M
August 07, 2025	98.65	98.23	98.23	100.72	96.32	3.75M
August 06, 2025	98.77	98.28	98.28	99.58	97.79	2.73M
August 05, 2025	99.81	98.19	98.19	100.02	97.96	1.26M
August 04, 2025	100.24	99.84	99.84	101.64	99.75	1.31M
August 01, 2025	99.77	100.5	100.5	100.63	98.62	1.04M
July 31, 2025	101.83	100.4	100.4	103.5	100.09	1.28M
July 30, 2025	100.76	102.08	102.08	102.26	100.19	1.4M
July 29, 2025	99.5	100.16	100.16	101.22	99.09	2.15M
July 28, 2025	99.4	99.45	99.45	100.54	98.9	1.22M
July 25, 2025	97.99	98.82	98.82	99.27	97.51	952,503
July 24, 2025	99.64	97.99	97.99	99.72	97.85	890,900
July 23, 2025	100.16	99.53	99.53	101.05	99.44	1.36M
July 22, 2025	99.03	99.63	99.63	99.86	98.68	1.18M
July 21, 2025	98.41	98.96	98.96	100.23	98.21	1.79M
July 18, 2025	99.35	98.78	98.78	99.61	98.35	1.27M
July 17, 2025	99.67	99.13	99.13	100.46	97.73	2.77M
July 16, 2025	97.67	99.91	99.91	99.99	96.62	3.21M
July 15, 2025	96.42	96.65	96.65	97.91	96.3	2.63M
July 14, 2025	95.05	97.28	97.28	98.18	94.82	5.8M
July 11, 2025	93.68	94.81	94.81	96.02	90.63	4.64M
July 10, 2025	90.07	90.43	90.43	91.3	89.83	755,200
July 09, 2025	88.81	90.16	90.16	90.33	88.08	1.11M
July 08, 2025	89.06	88.36	88.36	89.46	87.86	994,400
July 07, 2025	88.46	89.07	89.07	89.09	88.04	854,700
July 03, 2025	88.2	88.87	88.87	89.05	87.73	353,739
July 02, 2025	88.05	88.19	88.19	88.34	87.65	652,046
July 01, 2025	87.37	88.35	88.35	88.89	86.97	827,447
June 30, 2025	87.75	87.47	87.47	88.01	86.29	1.03M
June 27, 2025	86.37	87.47	87.47	87.58	86	1.65M
June 26, 2025	85.75	86.23	86.23	86.46	85.21	903,523
June 25, 2025	86.82	85.53	85.53	86.82	85.29	956,000
June 24, 2025	87.88	86.77	86.77	88	86.65	994,132
June 23, 2025	85.68	87.23	87.22	87.33	85.49	654,221
June 20, 2025	85.66	85.92	85.92	86.3	85.01	1.1M
June 18, 2025	86.15	84.99	84.99	86.44	84.86	772,748
June 17, 2025	86.96	85.77	85.77	87.71	85.67	744,619
June 16, 2025	86.54	87.52	87.52	88.09	86.54	1.17M
June 13, 2025	86.69	86.2	86.2	87.29	85.95	627,108
June 12, 2025	86.38	87.5	87.5	87.54	86.1	638,747
June 11, 2025	87.74	86.7	86.7	87.82	86.45	576,337
June 10, 2025	88.09	87.69	87.69	89.05	87.39	857,000
June 09, 2025	88.59	88.18	88.18	88.98	87.54	819,736
June 06, 2025	88.72	88.29	88.29	88.98	87.77	834,228
June 05, 2025	87.77	87.76	87.76	88.35	87.04	834,784
June 04, 2025	88.77	87.72	87.72	88.79	87.61	851,400
June 03, 2025	89.12	88.87	88.87	89.61	88.61	787,000
June 02, 2025	89.03	89.22	89.22	89.76	88.36	1.15M
May 30, 2025	89.29	89.56	89.56	90.08	88.86	1.2M
May 29, 2025	89.74	89.29	89.29	90.3	88.74	1.77M
May 28, 2025	88.13	89.01	89.01	89.63	87.45	1.98M
May 27, 2025	85.99	86.15	86.15	86.51	84.85	1.2M
May 23, 2025	83.46	84.66	84.66	84.99	83.26	1.25M
May 22, 2025	84.68	83.7	83.7	84.77	83.4	953,500
May 21, 2025	86.51	84.65	84.65	87.1	84.06	1.05M

Performance Food Group Company (PFGC) NYSE