Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
91.50
-1.49 (-1.60%)
At close: Dec 5, 2025, 4:00 PM EST
91.35
-0.15 (-0.16%)
After-hours: Dec 5, 2025, 7:23 PM EST
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.90 | 93.70 | 90.40 | 91.50 | 91.50 | -1.60% | 2,124,058 |
| 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% | 1,292,316 |
| 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% | 1,420,144 |
| 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 |
| Oct 13, 2025 | 99.64 | 101.11 | 99.32 | 100.93 | 100.93 | 0.98% | 1,482,839 |
| Oct 10, 2025 | 100.38 | 101.11 | 99.30 | 99.95 | 99.95 | -0.43% | 1,125,850 |
| Oct 9, 2025 | 100.69 | 101.65 | 99.91 | 100.38 | 100.38 | 0.04% | 882,404 |
| Oct 8, 2025 | 100.80 | 101.15 | 99.64 | 100.34 | 100.34 | -0.51% | 1,056,103 |
| Oct 7, 2025 | 101.26 | 101.64 | 99.39 | 100.85 | 100.85 | -0.69% | 1,185,818 |
| Oct 6, 2025 | 102.28 | 103.39 | 101.22 | 101.55 | 101.55 | -0.99% | 1,288,565 |
| Oct 3, 2025 | 102.35 | 103.27 | 102.16 | 102.57 | 102.57 | 0.14% | 1,053,182 |
| Oct 2, 2025 | 101.85 | 102.57 | 100.87 | 102.43 | 102.43 | 0.08% | 977,095 |
| Oct 1, 2025 | 103.66 | 103.76 | 102.20 | 102.35 | 102.35 | -1.62% | 1,190,848 |
| Sep 30, 2025 | 103.84 | 104.58 | 103.47 | 104.04 | 104.04 | -0.17% | 903,367 |
| Sep 29, 2025 | 104.21 | 104.40 | 102.89 | 104.22 | 104.22 | -0.08% | 1,363,580 |
| Sep 26, 2025 | 103.39 | 104.69 | 103.18 | 104.30 | 104.30 | 1.26% | 737,413 |
| Sep 25, 2025 | 104.55 | 104.55 | 102.68 | 103.00 | 103.00 | -1.49% | 1,082,354 |
| Sep 24, 2025 | 105.35 | 105.44 | 103.88 | 104.56 | 104.56 | 0.05% | 1,270,548 |
| Sep 23, 2025 | 103.32 | 104.68 | 103.32 | 104.51 | 104.51 | 1.09% | 709,589 |
| Sep 22, 2025 | 105.09 | 105.64 | 103.25 | 103.38 | 103.38 | -2.02% | 1,511,533 |
| Sep 19, 2025 | 108.24 | 108.24 | 105.15 | 105.51 | 105.51 | -2.34% | 3,379,073 |
| Sep 18, 2025 | 108.08 | 108.62 | 107.09 | 108.04 | 108.04 | -0.63% | 1,230,412 |
| Sep 17, 2025 | 104.68 | 109.05 | 104.68 | 108.72 | 108.72 | 3.80% | 3,499,581 |
| Sep 16, 2025 | 107.00 | 107.09 | 104.24 | 104.74 | 104.74 | 0.66% | 2,628,166 |
| Sep 15, 2025 | 105.64 | 106.28 | 103.98 | 104.05 | 104.05 | -1.73% | 1,120,126 |
| Sep 12, 2025 | 106.07 | 106.93 | 105.88 | 105.88 | 105.88 | -0.35% | 3,044,637 |
| Sep 11, 2025 | 104.45 | 106.31 | 103.93 | 106.25 | 106.25 | 1.92% | 2,230,540 |
| Sep 10, 2025 | 103.95 | 104.37 | 103.35 | 104.25 | 104.25 | -0.11% | 1,489,683 |
| Sep 9, 2025 | 104.57 | 104.73 | 102.34 | 104.37 | 104.37 | -0.60% | 786,376 |
| Sep 8, 2025 | 105.66 | 105.80 | 104.77 | 105.00 | 105.00 | -0.40% | 870,001 |
| Sep 5, 2025 | 105.59 | 105.80 | 104.40 | 105.42 | 105.42 | 0.16% | 1,134,074 |
| Sep 4, 2025 | 103.93 | 105.80 | 103.93 | 105.25 | 105.25 | 1.46% | 1,415,369 |
| Sep 3, 2025 | 104.60 | 105.20 | 103.43 | 103.74 | 103.74 | -1.37% | 1,382,688 |
| Sep 2, 2025 | 102.40 | 105.29 | 102.40 | 105.18 | 105.18 | 3.73% | 1,841,507 |
| Aug 29, 2025 | 100.84 | 101.53 | 100.35 | 101.40 | 101.40 | 0.42% | 883,420 |
| Aug 28, 2025 | 101.51 | 101.64 | 100.47 | 100.98 | 100.98 | -0.40% | 951,861 |
| Aug 27, 2025 | 100.69 | 102.36 | 100.49 | 101.39 | 101.39 | 0.42% | 1,265,559 |
| Aug 26, 2025 | 102.23 | 103.10 | 100.96 | 100.97 | 100.97 | -0.87% | 2,351,367 |
| Aug 25, 2025 | 101.65 | 102.21 | 101.39 | 101.86 | 101.86 | -0.05% | 2,054,468 |
| Aug 22, 2025 | 100.11 | 101.95 | 99.73 | 101.91 | 101.91 | 2.20% | 1,012,656 |
| Aug 21, 2025 | 99.91 | 100.52 | 98.39 | 99.72 | 99.72 | -1.36% | 1,105,594 |
| Aug 20, 2025 | 99.47 | 101.28 | 99.08 | 101.09 | 101.09 | 1.78% | 1,520,937 |
| Aug 19, 2025 | 98.94 | 100.33 | 98.52 | 99.32 | 99.32 | 0.56% | 1,593,093 |
| Aug 18, 2025 | 98.14 | 98.81 | 97.30 | 98.77 | 98.77 | 0.73% | 2,175,691 |
| Aug 15, 2025 | 100.39 | 101.01 | 97.88 | 98.05 | 98.05 | -2.68% | 2,226,383 |
| Aug 14, 2025 | 100.76 | 101.31 | 99.92 | 100.75 | 100.75 | -0.51% | 1,950,112 |
| Aug 13, 2025 | 99.13 | 103.09 | 96.58 | 101.27 | 101.27 | 2.96% | 4,061,586 |
| Aug 12, 2025 | 97.64 | 98.62 | 96.97 | 98.36 | 98.36 | 0.92% | 2,974,304 |
| Aug 11, 2025 | 96.93 | 97.63 | 95.69 | 97.46 | 97.46 | 0.54% | 1,651,793 |
| Aug 8, 2025 | 98.50 | 98.50 | 96.19 | 96.94 | 96.94 | -1.31% | 2,288,027 |
| Aug 7, 2025 | 98.65 | 100.72 | 96.32 | 98.23 | 98.23 | -0.05% | 3,753,271 |
| Aug 6, 2025 | 98.77 | 99.58 | 97.79 | 98.28 | 98.28 | 0.09% | 2,726,882 |
| Aug 5, 2025 | 99.81 | 100.02 | 97.96 | 98.19 | 98.19 | -1.65% | 1,255,017 |
| Aug 4, 2025 | 100.24 | 101.64 | 99.75 | 99.84 | 99.84 | -0.66% | 1,311,067 |
| Aug 1, 2025 | 99.77 | 100.63 | 98.62 | 100.50 | 100.50 | 0.10% | 1,046,768 |
| Jul 31, 2025 | 101.83 | 103.50 | 100.09 | 100.40 | 100.40 | -1.65% | 1,281,564 |
| Jul 30, 2025 | 100.76 | 102.26 | 100.19 | 102.08 | 102.08 | 1.92% | 1,396,299 |
| Jul 29, 2025 | 99.50 | 101.22 | 99.09 | 100.16 | 100.16 | 0.71% | 2,146,852 |
| Jul 28, 2025 | 99.40 | 100.54 | 98.90 | 99.45 | 99.45 | 0.64% | 1,224,680 |
| Jul 25, 2025 | 97.99 | 99.27 | 97.51 | 98.82 | 98.82 | 0.85% | 952,503 |
| Jul 24, 2025 | 99.64 | 99.72 | 97.85 | 97.99 | 97.99 | -1.55% | 890,877 |
| Jul 23, 2025 | 100.16 | 101.05 | 99.44 | 99.53 | 99.53 | -0.10% | 1,371,261 |
| Jul 22, 2025 | 99.03 | 99.86 | 98.68 | 99.63 | 99.63 | 0.68% | 1,181,574 |
| Jul 21, 2025 | 98.41 | 100.23 | 98.21 | 98.96 | 98.96 | 0.18% | 1,786,004 |
| Jul 18, 2025 | 99.35 | 99.61 | 98.35 | 98.78 | 98.78 | -0.35% | 1,273,041 |
| Jul 17, 2025 | 99.67 | 100.46 | 97.73 | 99.13 | 99.13 | -0.78% | 2,770,001 |