Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
87.90
-0.77 (-0.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.26 | 89.26 | 86.49 | 87.90 | 87.90 | -0.87% | 1,632,974 |
| Apr 27, 2026 | 90.07 | 90.84 | 88.11 | 88.67 | 88.67 | -1.78% | 1,501,234 |
| Apr 24, 2026 | 89.76 | 90.38 | 88.06 | 90.28 | 90.28 | 0.07% | 1,449,844 |
| Apr 23, 2026 | 92.00 | 93.00 | 90.16 | 90.22 | 90.22 | -1.77% | 1,121,867 |
| Apr 22, 2026 | 91.33 | 92.02 | 89.76 | 91.85 | 91.85 | 1.21% | 2,628,876 |
| Apr 21, 2026 | 92.61 | 92.61 | 89.09 | 90.75 | 90.75 | -0.96% | 6,080,916 |
| Apr 20, 2026 | 93.24 | 94.34 | 91.52 | 91.63 | 91.63 | -2.00% | 2,126,433 |
| Apr 17, 2026 | 89.90 | 93.57 | 89.38 | 93.50 | 93.50 | 5.04% | 1,811,054 |
| Apr 16, 2026 | 88.19 | 89.42 | 87.51 | 89.01 | 89.01 | 0.17% | 1,096,654 |
| Apr 15, 2026 | 89.35 | 89.87 | 88.48 | 88.86 | 88.86 | -0.81% | 1,019,641 |
| Apr 14, 2026 | 88.04 | 90.71 | 87.97 | 89.59 | 89.59 | 1.52% | 1,107,831 |
| Apr 13, 2026 | 88.32 | 89.03 | 87.04 | 88.25 | 88.25 | -0.84% | 966,084 |
| Apr 10, 2026 | 88.12 | 89.02 | 87.53 | 89.00 | 89.00 | 0.21% | 1,133,271 |
| Apr 9, 2026 | 87.08 | 89.34 | 87.01 | 88.81 | 88.81 | 1.21% | 1,133,759 |
| Apr 8, 2026 | 87.31 | 89.61 | 86.73 | 87.75 | 87.75 | 4.25% | 2,390,355 |
| Apr 7, 2026 | 85.63 | 86.01 | 83.50 | 84.17 | 84.17 | -2.09% | 1,827,257 |
| Apr 6, 2026 | 84.14 | 86.24 | 83.68 | 85.97 | 85.97 | 2.33% | 1,085,825 |
| Apr 2, 2026 | 83.55 | 85.13 | 82.00 | 84.01 | 84.01 | -0.27% | 1,353,404 |
| Apr 1, 2026 | 85.98 | 86.23 | 84.13 | 84.24 | 84.24 | -1.66% | 1,581,010 |
| Mar 31, 2026 | 84.77 | 86.21 | 82.96 | 85.66 | 85.66 | 1.65% | 1,743,514 |
| Mar 30, 2026 | 83.03 | 85.56 | 82.62 | 84.27 | 84.27 | 1.52% | 1,642,484 |
| Mar 27, 2026 | 84.86 | 84.86 | 82.93 | 83.01 | 83.01 | -2.44% | 1,084,778 |
| Mar 26, 2026 | 85.03 | 86.10 | 84.41 | 85.09 | 85.09 | -0.67% | 866,186 |
| Mar 25, 2026 | 84.64 | 85.74 | 83.25 | 85.66 | 85.66 | 2.22% | 1,203,854 |
| Mar 24, 2026 | 82.74 | 84.61 | 82.16 | 83.80 | 83.80 | 0.75% | 1,174,730 |
| Mar 23, 2026 | 83.66 | 85.54 | 82.37 | 83.18 | 83.18 | 2.65% | 1,875,536 |
| Mar 20, 2026 | 83.51 | 84.15 | 80.82 | 81.03 | 81.03 | -3.18% | 3,567,686 |
| Mar 19, 2026 | 84.18 | 84.82 | 82.42 | 83.69 | 83.69 | -1.09% | 1,017,363 |
| Mar 18, 2026 | 86.42 | 86.59 | 84.36 | 84.61 | 84.61 | -2.56% | 1,170,360 |
| Mar 17, 2026 | 87.21 | 88.25 | 86.45 | 86.83 | 86.83 | 0.23% | 1,231,693 |
| Mar 16, 2026 | 89.01 | 89.06 | 86.31 | 86.63 | 86.63 | -1.76% | 1,184,587 |
| Mar 13, 2026 | 87.89 | 88.58 | 86.69 | 88.18 | 88.18 | 1.10% | 1,511,275 |
| Mar 12, 2026 | 86.46 | 88.29 | 85.70 | 87.22 | 87.22 | -0.64% | 1,261,092 |
| Mar 11, 2026 | 86.28 | 88.63 | 86.18 | 87.78 | 87.78 | 1.26% | 1,320,185 |
| Mar 10, 2026 | 87.12 | 89.19 | 86.49 | 86.69 | 86.69 | -1.46% | 1,712,122 |
| Mar 9, 2026 | 86.66 | 88.08 | 83.15 | 87.97 | 87.97 | 0.58% | 3,117,019 |
| 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 |