US Foods Holding Corp. - USFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.5	96.71	96.71	97.39	96.03	3.34M
February 19, 2026	96.57	96.38	96.38	97.54	95.7	1.71M
February 18, 2026	97	96.59	96.59	98	95.99	2.86M
February 17, 2026	100.71	97.11	97.11	101.87	96.59	4.07M
February 13, 2026	100.68	99.93	99.93	101.25	97.14	4.35M
February 12, 2026	89.42	101.98	101.98	102.13	89.42	8.52M
February 11, 2026	90.89	89.93	89.93	91.49	89.1	5.39M
February 10, 2026	90.81	90.67	90.67	91.36	89.67	2.76M
February 09, 2026	90.31	90.12	90.12	91.22	90.01	2.14M
February 06, 2026	88.74	90.33	90.33	90.73	88.31	2.62M
February 05, 2026	88.19	87.89	87.89	89.5	86.58	3.69M
February 04, 2026	86.45	87.82	87.82	87.92	84.23	6.78M
February 03, 2026	84.54	87.89	87.89	88.32	84.54	4.54M
February 02, 2026	83.65	84.36	84.36	84.87	82.51	2.29M
January 30, 2026	84.02	83.62	83.62	84.27	82.92	2.76M
January 29, 2026	83.07	84.26	84.26	84.39	83.07	1.87M
January 28, 2026	83.72	83.79	83.79	84.58	83.38	2.83M
January 27, 2026	80.91	83.67	83.67	83.83	80.39	3.04M
January 26, 2026	81.01	80.26	80.26	82.09	79.87	2.15M
January 23, 2026	81.62	81.27	81.27	81.86	80.88	2.4M
January 22, 2026	84.14	81.89	81.89	84.45	81.77	2.61M
January 21, 2026	83.79	83.83	83.83	84.59	82.25	3.21M
January 20, 2026	83.97	83.44	83.44	85.01	83.01	2.68M
January 16, 2026	84.89	85.71	85.71	85.85	84.79	1.97M
January 15, 2026	82.71	85.18	85.18	85.22	82.22	3.69M
January 14, 2026	79.22	82.45	82.45	82.58	79.11	4.02M
January 13, 2026	77.5	79.27	79.27	79.38	77.47	2.51M
January 12, 2026	75.1	77.31	77.31	77.42	75	2.38M
January 09, 2026	75.16	75.59	75.59	75.99	74.58	1.78M
January 08, 2026	75.12	74.97	74.97	76.92	74.35	2.62M
January 07, 2026	76.64	75.32	75.32	77.22	74.97	3.33M
January 06, 2026	75.91	76.87	76.87	77.09	75.91	2.25M
January 05, 2026	74.3	76.07	76.07	76.68	74.14	2.98M
January 02, 2026	74.98	74.64	74.64	75.38	74.24	2.38M
December 31, 2025	75.85	75.32	75.32	76.18	74.94	2.7M
December 30, 2025	76.3	75.93	75.93	76.64	75.8	1.64M
December 29, 2025	76.28	76.49	76.49	76.72	76.19	1.25M
December 26, 2025	76.41	76.37	76.37	76.71	76.09	1.21M
December 24, 2025	76.12	76.37	76.37	76.72	75.96	1.16M
December 23, 2025	77.39	76.83	76.83	77.71	76.4	1.58M
December 22, 2025	77.4	77.34	77.34	78	76.79	1.92M
December 19, 2025	76.88	77.4	77.4	77.52	76.27	4.59M
December 18, 2025	77	76.72	76.72	77.66	76.32	2.74M
December 17, 2025	76.61	77.11	77.11	77.51	76.2	1.76M
December 16, 2025	76.38	76.48	76.48	77.14	75.6	2.15M
December 15, 2025	77	76.2	76.2	77	75.51	2.25M
December 12, 2025	76.96	76.6	76.6	77.28	75.95	1.81M
December 11, 2025	75.56	76.89	76.89	77.11	75.11	1.5M
December 10, 2025	75.61	75.59	75.59	76.13	74.99	2.42M
December 09, 2025	74.82	75.36	75.36	76.11	74.82	1.97M
December 08, 2025	75.08	74.86	74.86	75.36	74.51	1.81M
December 05, 2025	75.51	75.2	75.2	75.82	74.92	2.19M
December 04, 2025	75.68	76.15	76.15	76.17	75.2	2.15M
December 03, 2025	77.15	75.68	75.68	77.25	75.38	1.99M
December 02, 2025	77.6	77	77	77.89	76.97	2.16M
December 01, 2025	78.18	77.52	77.52	78.89	77.31	3.09M
November 28, 2025	78.54	78.67	78.67	79.13	78.54	963,000
November 26, 2025	78.81	78.69	78.69	79.08	78.16	1.87M
November 25, 2025	76.69	78.88	78.88	78.92	76.53	4.5M
November 24, 2025	74.02	76.64	76.64	77.63	73.3	7.12M

US Foods Holding Corp. (USFD) NYSE