Performance Food Group Company (PFGC)
NYSE: PFGC · Real-Time Price · USD
110.44
+3.17 (2.96%)
At close: Jun 26, 2026, 4:00 PM EDT
112.00
+1.56 (1.41%)
After-hours: Jun 26, 2026, 7:03 PM EDT
Performance Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 107.57 | 110.66 | 107.56 | 110.44 | 110.44 | 2.96% | 2,912,594 |
| Jun 25, 2026 | 106.17 | 108.60 | 105.11 | 107.27 | 107.27 | 0.79% | 1,506,061 |
| Jun 24, 2026 | 104.44 | 106.46 | 104.22 | 106.43 | 106.43 | 1.95% | 1,242,467 |
| Jun 23, 2026 | 102.86 | 104.71 | 102.02 | 104.39 | 104.39 | 1.73% | 1,138,711 |
| Jun 22, 2026 | 103.19 | 105.14 | 102.58 | 102.61 | 102.61 | -0.97% | 1,156,651 |
| Jun 18, 2026 | 104.19 | 105.46 | 102.79 | 103.62 | 103.62 | 0.20% | 1,964,953 |
| Jun 17, 2026 | 103.90 | 104.78 | 102.68 | 103.41 | 103.41 | -1.05% | 1,324,994 |
| Jun 16, 2026 | 104.48 | 105.56 | 103.49 | 104.51 | 104.51 | 0.39% | 1,038,247 |
| Jun 15, 2026 | 104.10 | 105.39 | 103.58 | 104.10 | 104.10 | 0.03% | 1,510,628 |
| Jun 12, 2026 | 105.00 | 106.00 | 103.55 | 104.07 | 104.07 | 0.01% | 1,185,280 |
| Jun 11, 2026 | 100.99 | 104.49 | 100.43 | 104.06 | 104.06 | 3.30% | 1,842,498 |
| Jun 10, 2026 | 100.00 | 102.40 | 98.88 | 100.74 | 100.74 | 0.98% | 1,853,765 |
| Jun 9, 2026 | 97.18 | 100.00 | 96.94 | 99.76 | 99.76 | 2.45% | 1,459,713 |
| Jun 8, 2026 | 97.28 | 98.82 | 96.99 | 97.37 | 97.37 | 0.26% | 924,555 |
| Jun 5, 2026 | 94.25 | 97.19 | 94.25 | 97.12 | 97.12 | 3.40% | 1,893,201 |
| Jun 4, 2026 | 97.65 | 98.00 | 93.69 | 93.93 | 93.93 | -2.70% | 1,842,574 |
| Jun 3, 2026 | 95.49 | 97.57 | 95.49 | 96.54 | 96.54 | 0.34% | 1,413,965 |
| Jun 2, 2026 | 97.16 | 97.77 | 95.33 | 96.21 | 96.21 | -1.41% | 894,067 |
| Jun 1, 2026 | 96.73 | 98.16 | 95.97 | 97.59 | 97.59 | -0.61% | 1,604,780 |
| May 29, 2026 | 96.15 | 98.71 | 95.25 | 98.19 | 98.19 | 1.01% | 1,886,795 |
| May 28, 2026 | 95.98 | 97.83 | 94.55 | 97.21 | 97.21 | 0.63% | 1,328,921 |
| May 27, 2026 | 94.35 | 97.05 | 94.03 | 96.60 | 96.60 | 2.86% | 1,472,495 |
| May 26, 2026 | 93.17 | 93.95 | 92.32 | 93.91 | 93.91 | 0.30% | 1,259,528 |
| May 22, 2026 | 94.96 | 95.25 | 93.33 | 93.63 | 93.63 | -1.63% | 900,736 |
| May 21, 2026 | 94.50 | 96.21 | 91.64 | 95.18 | 95.18 | 0.58% | 2,413,178 |
| May 20, 2026 | 94.54 | 95.23 | 92.77 | 94.63 | 94.63 | 0.79% | 1,521,878 |
| May 19, 2026 | 95.78 | 96.41 | 93.89 | 93.89 | 93.89 | -2.34% | 1,982,957 |
| May 18, 2026 | 95.92 | 97.27 | 95.33 | 96.14 | 96.14 | 0.18% | 1,293,366 |
| May 15, 2026 | 96.97 | 97.81 | 95.34 | 95.97 | 95.97 | -0.85% | 1,994,167 |
| May 14, 2026 | 96.20 | 98.13 | 95.75 | 96.79 | 96.79 | 1.00% | 1,738,122 |
| May 13, 2026 | 94.48 | 96.09 | 93.99 | 95.83 | 95.83 | 0.84% | 1,636,247 |
| May 12, 2026 | 94.14 | 96.13 | 92.87 | 95.03 | 95.03 | 1.02% | 1,821,497 |
| May 11, 2026 | 92.69 | 95.08 | 91.58 | 94.07 | 94.07 | 1.02% | 2,117,860 |
| May 8, 2026 | 93.18 | 94.78 | 92.91 | 93.12 | 93.12 | 0.44% | 2,458,014 |
| May 7, 2026 | 92.30 | 93.75 | 90.22 | 92.71 | 92.71 | -0.18% | 2,740,673 |
| May 6, 2026 | 95.04 | 96.41 | 92.03 | 92.88 | 92.88 | 6.61% | 3,728,079 |
| May 5, 2026 | 87.63 | 88.58 | 86.31 | 87.12 | 87.12 | 0.21% | 2,476,170 |
| May 4, 2026 | 88.30 | 88.68 | 86.66 | 86.94 | 86.94 | -1.97% | 2,374,822 |
| May 1, 2026 | 90.91 | 91.33 | 88.67 | 88.69 | 88.69 | -2.06% | 1,756,859 |
| Apr 30, 2026 | 88.09 | 91.27 | 87.82 | 90.56 | 90.56 | 2.73% | 1,255,428 |
| Apr 29, 2026 | 87.29 | 88.39 | 86.50 | 88.15 | 88.15 | 0.28% | 1,598,895 |
| Apr 28, 2026 | 89.26 | 89.26 | 86.49 | 87.90 | 87.90 | -0.87% | 1,632,980 |
| 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% | 1,499,895 |
| 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% | 2,642,511 |
| 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% | 1,096,671 |
| 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% | 1,109,686 |
| 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% | 1,827,413 |
| Apr 6, 2026 | 84.14 | 86.24 | 83.68 | 85.97 | 85.97 | 2.33% | 1,085,834 |
| Apr 2, 2026 | 83.55 | 85.13 | 82.00 | 84.01 | 84.01 | -0.27% | 1,353,409 |
| 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% | 1,743,517 |
| Mar 30, 2026 | 83.03 | 85.56 | 82.62 | 84.27 | 84.27 | 1.52% | 1,642,490 |
| 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% | 870,215 |
| Mar 25, 2026 | 84.64 | 85.74 | 83.25 | 85.66 | 85.66 | 2.22% | 1,204,021 |
| Mar 24, 2026 | 82.74 | 84.61 | 82.16 | 83.80 | 83.80 | 0.75% | 1,178,500 |
| 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% | 3,625,467 |
| Mar 19, 2026 | 84.18 | 84.82 | 82.42 | 83.69 | 83.69 | -1.09% | 1,031,125 |
| Mar 18, 2026 | 86.42 | 86.59 | 84.36 | 84.61 | 84.61 | -2.56% | 1,178,278 |
| Mar 17, 2026 | 87.21 | 88.25 | 86.45 | 86.83 | 86.83 | 0.23% | 1,231,694 |
| 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% | 1,511,697 |
| 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% | 1,320,206 |
| Mar 10, 2026 | 87.12 | 89.19 | 86.49 | 86.69 | 86.69 | -1.46% | 1,712,123 |
| Mar 9, 2026 | 86.66 | 88.08 | 83.15 | 87.97 | 87.97 | 0.58% | 3,377,103 |
| 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% | 1,246,334 |
| Mar 4, 2026 | 92.49 | 92.70 | 89.88 | 90.82 | 90.82 | -1.34% | 1,395,389 |
| Mar 3, 2026 | 94.40 | 95.30 | 91.05 | 92.05 | 92.05 | -3.94% | 2,193,592 |
| 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% | 1,437,382 |
| Feb 26, 2026 | 94.49 | 96.29 | 94.31 | 96.02 | 96.02 | 1.88% | 1,395,923 |
| Feb 25, 2026 | 97.14 | 97.74 | 93.82 | 94.25 | 94.25 | -3.14% | 1,994,526 |
| Feb 24, 2026 | 95.85 | 97.33 | 95.06 | 97.31 | 97.31 | 1.59% | 1,317,226 |
| Feb 23, 2026 | 97.18 | 97.83 | 94.90 | 95.79 | 95.79 | -2.12% | 1,354,785 |
| Feb 20, 2026 | 97.36 | 98.46 | 96.97 | 97.86 | 97.86 | 0.04% | 1,317,802 |
| Feb 19, 2026 | 98.47 | 99.74 | 97.37 | 97.82 | 97.82 | -0.83% | 1,781,239 |
| Feb 18, 2026 | 98.17 | 98.87 | 97.26 | 98.64 | 98.64 | 0.14% | 2,542,198 |
| 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 | - | 3,745,559 |
| Feb 12, 2026 | 90.97 | 98.30 | 90.82 | 98.00 | 98.00 | 8.56% | 6,308,432 |
| 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% | 2,399,189 |
| Feb 6, 2026 | 90.81 | 95.04 | 90.81 | 94.40 | 94.40 | 4.75% | 4,663,406 |
| Feb 5, 2026 | 88.58 | 92.11 | 88.17 | 90.12 | 90.12 | 0.29% | 5,005,058 |
| Feb 4, 2026 | 87.59 | 91.54 | 82.01 | 89.86 | 89.86 | -7.45% | 13,678,846 |
| Feb 3, 2026 | 95.01 | 97.73 | 94.24 | 97.09 | 97.09 | 2.47% | 3,297,284 |