Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
87.80
+0.34 (0.38%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.66 | 87.74 | 83.15 | 88.05 | - | 0.67% | 2,475,941 |
| Mar 6, 2026 | 88.69 | 89.20 | 86.69 | 87.46 | 87.46 | -2.87% | 1,810,870 |
| Mar 5, 2026 | 89.82 | 91.33 | 89.13 | 90.04 | 90.04 | -0.86% | 1,214,966 |
| Mar 4, 2026 | 92.49 | 92.70 | 89.88 | 90.82 | 90.82 | -1.34% | 1,374,682 |
| Mar 3, 2026 | 94.40 | 95.30 | 91.05 | 92.05 | 92.05 | -3.94% | 2,171,650 |
| Mar 2, 2026 | 96.17 | 97.27 | 95.48 | 95.83 | 95.83 | -1.27% | 1,479,205 |
| Feb 27, 2026 | 94.89 | 97.87 | 94.88 | 97.06 | 97.06 | 1.08% | 1,407,113 |
| Feb 26, 2026 | 94.49 | 96.29 | 94.31 | 96.02 | 96.02 | 1.88% | 1,348,114 |
| Feb 25, 2026 | 97.14 | 97.74 | 93.82 | 94.25 | 94.25 | -3.14% | 1,950,910 |
| Feb 24, 2026 | 95.85 | 97.33 | 95.06 | 97.31 | 97.31 | 1.59% | 1,317,225 |
| Feb 23, 2026 | 97.18 | 97.83 | 94.90 | 95.79 | 95.79 | -2.12% | 1,354,706 |
| Feb 20, 2026 | 97.36 | 98.46 | 96.97 | 97.86 | 97.86 | 0.04% | 1,307,628 |
| Feb 19, 2026 | 98.47 | 99.74 | 97.37 | 97.82 | 97.82 | -0.83% | 1,770,576 |
| Feb 18, 2026 | 98.17 | 98.87 | 97.26 | 98.64 | 98.64 | 0.14% | 2,483,899 |
| Feb 17, 2026 | 98.58 | 98.92 | 96.29 | 98.50 | 98.50 | 0.51% | 2,451,580 |
| Feb 13, 2026 | 97.93 | 99.86 | 96.72 | 98.00 | 98.00 | - | 3,716,284 |
| Feb 12, 2026 | 90.97 | 98.30 | 90.82 | 98.00 | 98.00 | 8.56% | 6,186,622 |
| Feb 11, 2026 | 89.96 | 90.64 | 88.49 | 90.27 | 90.27 | 0.29% | 2,336,143 |
| Feb 10, 2026 | 92.04 | 92.99 | 89.82 | 90.01 | 90.01 | -1.96% | 2,105,177 |
| Feb 9, 2026 | 94.27 | 94.50 | 91.77 | 91.81 | 91.81 | -2.74% | 2,399,150 |
| Feb 6, 2026 | 90.81 | 95.04 | 90.81 | 94.40 | 94.40 | 4.75% | 4,663,367 |
| Feb 5, 2026 | 88.58 | 92.11 | 88.17 | 90.12 | 90.12 | 0.29% | 5,003,998 |
| Feb 4, 2026 | 87.59 | 91.54 | 82.01 | 89.86 | 89.86 | -7.45% | 13,669,691 |
| Feb 3, 2026 | 95.01 | 97.73 | 94.24 | 97.09 | 97.09 | 2.47% | 3,155,501 |
| Feb 2, 2026 | 95.30 | 95.81 | 93.31 | 94.75 | 94.75 | -0.73% | 3,385,755 |
| Jan 30, 2026 | 97.75 | 98.14 | 94.38 | 95.45 | 95.45 | -2.76% | 2,662,267 |
| Jan 29, 2026 | 97.84 | 98.17 | 96.10 | 98.16 | 98.16 | 0.80% | 2,618,009 |
| Jan 28, 2026 | 97.46 | 98.11 | 96.58 | 97.38 | 97.38 | -0.05% | 1,719,277 |
| Jan 27, 2026 | 93.82 | 97.48 | 93.75 | 97.43 | 97.43 | 3.94% | 2,266,348 |
| Jan 26, 2026 | 93.81 | 94.76 | 92.98 | 93.74 | 93.74 | -0.16% | 1,624,662 |
| Jan 23, 2026 | 93.54 | 94.08 | 92.63 | 93.89 | 93.89 | -0.35% | 1,915,731 |
| Jan 22, 2026 | 96.07 | 96.76 | 94.05 | 94.22 | 94.22 | -1.65% | 1,726,902 |
| Jan 21, 2026 | 95.50 | 96.51 | 94.22 | 95.80 | 95.80 | 0.47% | 1,755,109 |
| Jan 20, 2026 | 97.90 | 97.90 | 94.69 | 95.35 | 95.35 | -2.32% | 1,321,440 |
| Jan 16, 2026 | 96.36 | 97.84 | 96.36 | 97.61 | 97.61 | 0.80% | 1,339,914 |
| Jan 15, 2026 | 94.07 | 97.34 | 93.14 | 96.84 | 96.84 | 2.80% | 1,969,008 |
| Jan 14, 2026 | 92.76 | 94.55 | 92.65 | 94.20 | 94.20 | 2.20% | 1,156,962 |
| Jan 13, 2026 | 92.19 | 93.77 | 91.58 | 92.17 | 92.17 | 0.16% | 2,135,365 |
| Jan 12, 2026 | 90.48 | 92.37 | 89.95 | 92.02 | 92.02 | 1.22% | 2,432,518 |
| Jan 9, 2026 | 88.85 | 91.24 | 88.46 | 90.91 | 90.91 | 2.82% | 3,382,251 |
| Jan 8, 2026 | 85.63 | 90.59 | 85.07 | 88.42 | 88.42 | 2.99% | 2,856,641 |
| Jan 7, 2026 | 87.85 | 88.32 | 85.02 | 85.85 | 85.85 | -1.85% | 4,627,453 |
| Jan 6, 2026 | 87.98 | 88.46 | 86.93 | 87.47 | 87.47 | -0.67% | 1,669,198 |
| Jan 5, 2026 | 87.39 | 88.36 | 85.97 | 88.06 | 88.06 | 0.01% | 1,728,611 |
| Jan 2, 2026 | 89.48 | 89.79 | 87.60 | 88.05 | 88.05 | -2.08% | 1,516,714 |
| Dec 31, 2025 | 90.21 | 90.55 | 89.85 | 89.92 | 89.92 | -0.33% | 764,817 |
| Dec 30, 2025 | 91.06 | 91.48 | 90.13 | 90.22 | 90.22 | -1.27% | 660,188 |
| Dec 29, 2025 | 91.92 | 92.03 | 91.09 | 91.38 | 91.38 | -0.41% | 720,454 |
| Dec 26, 2025 | 91.65 | 92.04 | 91.55 | 91.76 | 91.76 | 0.11% | 610,904 |
| Dec 24, 2025 | 90.88 | 91.81 | 90.00 | 91.66 | 91.66 | 1.28% | 487,012 |
| Dec 23, 2025 | 92.03 | 92.42 | 90.16 | 90.50 | 90.50 | -1.79% | 934,923 |
| Dec 22, 2025 | 91.73 | 93.07 | 91.65 | 92.15 | 92.15 | 0.53% | 1,267,575 |
| Dec 19, 2025 | 91.35 | 92.20 | 91.02 | 91.66 | 91.66 | 0.04% | 2,945,311 |
| Dec 18, 2025 | 94.34 | 94.69 | 91.36 | 91.62 | 91.62 | -3.37% | 2,372,247 |
| Dec 17, 2025 | 94.29 | 95.00 | 93.11 | 94.82 | 94.82 | 0.52% | 1,103,363 |
| Dec 16, 2025 | 95.15 | 95.30 | 93.26 | 94.33 | 94.33 | -0.29% | 1,312,334 |
| Dec 15, 2025 | 93.87 | 95.16 | 93.25 | 94.60 | 94.60 | 1.56% | 1,968,993 |
| Dec 12, 2025 | 93.78 | 94.35 | 92.89 | 93.15 | 93.15 | -1.37% | 1,595,672 |
| Dec 11, 2025 | 94.02 | 95.19 | 94.02 | 94.44 | 94.44 | 0.47% | 925,283 |
| Dec 10, 2025 | 93.89 | 94.23 | 92.57 | 94.00 | 94.00 | 0.27% | 1,534,998 |
| Dec 9, 2025 | 92.28 | 94.35 | 92.24 | 93.75 | 93.75 | 1.49% | 3,277,452 |
| Dec 8, 2025 | 91.27 | 92.42 | 90.62 | 92.37 | 92.37 | 0.95% | 2,182,130 |
| Dec 5, 2025 | 92.90 | 93.70 | 90.40 | 91.50 | 91.50 | -1.60% | 2,124,061 |
| Dec 4, 2025 | 92.72 | 93.23 | 91.72 | 92.99 | 92.99 | 0.42% | 1,607,606 |
| Dec 3, 2025 | 94.42 | 95.30 | 92.03 | 92.60 | 92.60 | -1.72% | 1,292,326 |
| Dec 2, 2025 | 95.63 | 95.81 | 93.65 | 94.22 | 94.22 | -1.24% | 1,446,869 |
| Dec 1, 2025 | 96.36 | 97.16 | 94.99 | 95.40 | 95.40 | -1.72% | 1,420,149 |
| Nov 28, 2025 | 96.05 | 97.47 | 95.91 | 97.07 | 97.07 | 0.98% | 713,251 |
| Nov 26, 2025 | 96.76 | 97.46 | 96.10 | 96.13 | 96.13 | -0.48% | 1,047,492 |
| Nov 25, 2025 | 94.65 | 96.99 | 94.46 | 96.59 | 96.59 | 2.33% | 1,517,773 |
| Nov 24, 2025 | 92.17 | 97.06 | 91.84 | 94.39 | 94.39 | -2.34% | 3,416,691 |
| Nov 21, 2025 | 94.53 | 97.46 | 94.36 | 96.65 | 96.65 | 2.49% | 1,035,047 |
| Nov 20, 2025 | 95.02 | 96.29 | 93.87 | 94.30 | 94.30 | 0.46% | 1,018,417 |
| Nov 19, 2025 | 94.75 | 95.32 | 93.64 | 93.87 | 93.87 | -0.75% | 1,000,553 |
| Nov 18, 2025 | 94.17 | 95.12 | 93.54 | 94.58 | 94.58 | 0.54% | 1,307,469 |
| Nov 17, 2025 | 95.22 | 95.69 | 93.60 | 94.07 | 94.07 | -1.06% | 1,579,181 |
| Nov 14, 2025 | 95.19 | 95.44 | 94.32 | 95.08 | 95.08 | -0.27% | 1,091,094 |
| Nov 13, 2025 | 96.18 | 96.82 | 95.25 | 95.34 | 95.34 | -1.27% | 1,029,787 |
| Nov 12, 2025 | 96.58 | 97.19 | 96.07 | 96.57 | 96.57 | -0.18% | 1,013,998 |
| Nov 11, 2025 | 97.36 | 99.06 | 96.06 | 96.74 | 96.74 | -0.77% | 1,383,922 |
| Nov 10, 2025 | 99.80 | 101.03 | 97.46 | 97.49 | 97.49 | -1.26% | 1,267,794 |
| Nov 7, 2025 | 95.04 | 99.70 | 94.68 | 98.73 | 98.73 | 3.96% | 1,641,319 |
| Nov 6, 2025 | 94.55 | 95.97 | 93.96 | 94.97 | 94.97 | -0.55% | 1,727,676 |
| Nov 5, 2025 | 93.23 | 99.75 | 90.48 | 95.50 | 95.50 | -1.19% | 2,512,013 |
| Nov 4, 2025 | 97.42 | 98.45 | 96.46 | 96.65 | 96.65 | -1.36% | 1,498,301 |
| Nov 3, 2025 | 96.17 | 98.47 | 95.47 | 97.98 | 97.98 | 1.28% | 1,248,947 |
| Oct 31, 2025 | 96.62 | 97.34 | 95.74 | 96.74 | 96.74 | -0.35% | 1,178,199 |
| Oct 30, 2025 | 98.05 | 98.80 | 96.47 | 97.08 | 97.08 | -1.30% | 1,342,051 |
| Oct 29, 2025 | 99.69 | 99.69 | 98.00 | 98.36 | 98.36 | -1.77% | 763,640 |
| Oct 28, 2025 | 99.32 | 100.29 | 97.84 | 100.13 | 100.13 | 0.27% | 687,591 |
| Oct 27, 2025 | 100.85 | 101.29 | 99.01 | 99.86 | 99.86 | -0.40% | 650,330 |
| Oct 24, 2025 | 102.54 | 102.99 | 99.91 | 100.26 | 100.26 | -1.47% | 480,893 |
| Oct 23, 2025 | 101.52 | 101.88 | 100.65 | 101.76 | 101.76 | 0.35% | 520,491 |
| Oct 22, 2025 | 101.62 | 102.19 | 100.49 | 101.41 | 101.41 | 0.27% | 574,772 |
| Oct 21, 2025 | 101.37 | 102.28 | 101.04 | 101.14 | 101.14 | -0.34% | 506,639 |
| Oct 20, 2025 | 101.03 | 102.21 | 100.48 | 101.49 | 101.49 | 0.26% | 502,601 |
| Oct 17, 2025 | 101.22 | 101.71 | 100.41 | 101.23 | 101.23 | 0.60% | 861,721 |
| Oct 16, 2025 | 103.29 | 103.29 | 100.18 | 100.63 | 100.63 | -2.81% | 768,477 |
| Oct 15, 2025 | 103.94 | 104.89 | 103.18 | 103.54 | 103.54 | 0.02% | 794,046 |
| Oct 14, 2025 | 101.18 | 103.65 | 101.18 | 103.52 | 103.52 | 2.57% | 942,253 |