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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	104.57	104.37	104.37	104.73	102.34	786,376
September 08, 2025	105.66	105	105	105.8	104.77	870,001
September 05, 2025	105.59	105.42	105.42	105.8	104.4	1.07M
September 04, 2025	103.93	105.25	105.25	105.8	103.93	1.42M
September 03, 2025	104.6	103.74	103.74	105.2	103.43	1.38M
September 02, 2025	102.4	105.18	105.18	105.29	102.4	1.84M
August 29, 2025	100.84	101.4	101.4	101.53	100.35	881,520
August 28, 2025	101.51	100.98	100.98	101.64	100.47	951,900
August 27, 2025	100.69	101.39	101.39	102.36	100.49	1.27M
August 26, 2025	102.23	100.97	100.97	103.1	100.96	2.35M
August 25, 2025	101.65	101.86	101.86	102.21	101.39	2.05M
August 22, 2025	100.11	101.91	101.91	101.95	99.73	1.01M
August 21, 2025	99.91	99.72	99.72	100.52	98.39	1.11M
August 20, 2025	99.47	101.09	101.09	101.28	99.08	1.52M
August 19, 2025	98.94	99.32	99.32	100.33	98.52	1.59M
August 18, 2025	98.14	98.77	98.77	98.81	97.3	2.18M
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

Performance Food Group Company (PFGC) NYSE