US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
92.15
-0.99 (-1.06%)
Mar 5, 2026, 4:00 PM EST - Market closed
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.18 | 92.99 | 91.33 | 92.15 | 92.15 | -1.06% | 1,662,131 |
| Mar 4, 2026 | 93.41 | 94.55 | 92.28 | 93.14 | 93.14 | 0.15% | 2,211,770 |
| Mar 3, 2026 | 94.01 | 94.44 | 92.36 | 93.00 | 93.00 | -2.53% | 2,070,858 |
| Mar 2, 2026 | 95.93 | 96.50 | 94.83 | 95.41 | 95.41 | -1.24% | 1,857,694 |
| Feb 27, 2026 | 94.85 | 96.84 | 93.94 | 96.61 | 96.61 | 1.31% | 2,345,456 |
| Feb 26, 2026 | 96.30 | 97.06 | 94.83 | 95.36 | 95.36 | -0.54% | 1,691,145 |
| Feb 25, 2026 | 96.59 | 97.20 | 95.32 | 95.88 | 95.88 | -0.69% | 1,804,096 |
| Feb 24, 2026 | 95.93 | 96.64 | 94.61 | 96.55 | 96.55 | 0.44% | 2,674,957 |
| Feb 23, 2026 | 96.50 | 97.02 | 95.68 | 96.13 | 96.13 | -0.60% | 2,873,489 |
| Feb 20, 2026 | 96.50 | 97.39 | 96.03 | 96.71 | 96.71 | 0.34% | 3,328,334 |
| Feb 19, 2026 | 96.57 | 97.54 | 95.70 | 96.38 | 96.38 | -0.22% | 1,706,462 |
| Feb 18, 2026 | 97.00 | 98.00 | 95.99 | 96.59 | 96.59 | -0.54% | 2,840,413 |
| Feb 17, 2026 | 100.71 | 101.87 | 96.59 | 97.11 | 97.11 | -2.82% | 4,066,752 |
| Feb 13, 2026 | 100.68 | 101.25 | 97.14 | 99.93 | 99.93 | -2.01% | 4,345,181 |
| Feb 12, 2026 | 89.42 | 102.13 | 89.42 | 101.98 | 101.98 | 13.40% | 8,405,580 |
| Feb 11, 2026 | 90.89 | 91.49 | 89.10 | 89.93 | 89.93 | -0.82% | 5,256,888 |
| Feb 10, 2026 | 90.81 | 91.36 | 89.67 | 90.67 | 90.67 | 0.61% | 2,761,200 |
| Feb 9, 2026 | 90.31 | 91.22 | 90.01 | 90.12 | 90.12 | -0.23% | 2,076,963 |
| Feb 6, 2026 | 88.74 | 90.73 | 88.31 | 90.33 | 90.33 | 2.78% | 2,561,961 |
| Feb 5, 2026 | 88.19 | 89.50 | 86.58 | 87.89 | 87.89 | 0.08% | 3,626,528 |
| Feb 4, 2026 | 86.45 | 87.92 | 84.23 | 87.82 | 87.82 | -0.08% | 6,776,363 |
| Feb 3, 2026 | 84.54 | 88.32 | 84.54 | 87.89 | 87.89 | 4.18% | 4,544,105 |
| Feb 2, 2026 | 83.65 | 84.87 | 82.51 | 84.36 | 84.36 | 0.88% | 2,236,436 |
| Jan 30, 2026 | 84.02 | 84.27 | 82.92 | 83.62 | 83.62 | -0.76% | 2,753,752 |
| Jan 29, 2026 | 83.07 | 84.39 | 83.07 | 84.26 | 84.26 | 0.56% | 1,871,773 |
| Jan 28, 2026 | 83.72 | 84.58 | 83.38 | 83.79 | 83.79 | 0.14% | 2,721,616 |
| Jan 27, 2026 | 80.91 | 83.83 | 80.39 | 83.67 | 83.67 | 4.25% | 3,015,880 |
| Jan 26, 2026 | 81.01 | 82.09 | 79.87 | 80.26 | 80.26 | -1.24% | 2,134,077 |
| Jan 23, 2026 | 81.62 | 81.86 | 80.88 | 81.27 | 81.27 | -0.76% | 2,395,522 |
| Jan 22, 2026 | 84.14 | 84.45 | 81.77 | 81.89 | 81.89 | -2.31% | 2,564,832 |
| Jan 21, 2026 | 83.79 | 84.59 | 82.25 | 83.83 | 83.83 | 0.47% | 3,190,976 |
| Jan 20, 2026 | 83.97 | 85.01 | 83.01 | 83.44 | 83.44 | -2.65% | 2,681,064 |
| Jan 16, 2026 | 84.89 | 85.85 | 84.79 | 85.71 | 85.71 | 0.62% | 1,962,509 |
| Jan 15, 2026 | 82.71 | 85.22 | 82.22 | 85.18 | 85.18 | 3.31% | 3,611,731 |
| Jan 14, 2026 | 79.22 | 82.58 | 79.11 | 82.45 | 82.45 | 4.01% | 3,975,502 |
| Jan 13, 2026 | 77.50 | 79.38 | 77.47 | 79.27 | 79.27 | 2.54% | 2,478,101 |
| Jan 12, 2026 | 75.10 | 77.42 | 75.00 | 77.31 | 77.31 | 2.28% | 2,382,170 |
| Jan 9, 2026 | 75.16 | 75.99 | 74.58 | 75.59 | 75.59 | 0.83% | 1,780,255 |
| Jan 8, 2026 | 75.12 | 76.92 | 74.35 | 74.97 | 74.97 | -0.46% | 2,618,392 |
| Jan 7, 2026 | 76.64 | 77.22 | 74.97 | 75.32 | 75.32 | -2.02% | 3,325,710 |
| Jan 6, 2026 | 75.91 | 77.09 | 75.91 | 76.87 | 76.87 | 1.05% | 2,253,939 |
| Jan 5, 2026 | 74.30 | 76.68 | 74.14 | 76.07 | 76.07 | 1.92% | 2,977,546 |
| Jan 2, 2026 | 74.98 | 75.38 | 74.24 | 74.64 | 74.64 | -0.90% | 2,376,467 |
| Dec 31, 2025 | 75.85 | 76.18 | 74.94 | 75.32 | 75.32 | -0.79% | 2,695,565 |
| Dec 30, 2025 | 76.30 | 76.64 | 75.80 | 75.92 | 75.92 | -0.75% | 1,640,172 |
| Dec 29, 2025 | 76.28 | 76.73 | 76.19 | 76.49 | 76.49 | 0.16% | 1,249,157 |
| Dec 26, 2025 | 76.41 | 76.78 | 76.09 | 76.37 | 76.37 | - | 1,235,947 |
| Dec 24, 2025 | 76.12 | 76.72 | 75.96 | 76.37 | 76.37 | -0.60% | 1,157,604 |
| Dec 23, 2025 | 77.39 | 77.71 | 76.40 | 76.83 | 76.83 | -0.66% | 1,579,639 |
| Dec 22, 2025 | 77.40 | 78.00 | 76.79 | 77.34 | 77.34 | -0.08% | 1,920,458 |
| Dec 19, 2025 | 76.88 | 77.52 | 76.27 | 77.40 | 77.40 | 0.89% | 4,586,402 |
| Dec 18, 2025 | 77.00 | 77.66 | 76.32 | 76.72 | 76.72 | -0.51% | 2,740,005 |
| Dec 17, 2025 | 76.61 | 77.51 | 76.20 | 77.11 | 77.11 | 0.82% | 1,759,809 |
| Dec 16, 2025 | 76.38 | 77.14 | 75.60 | 76.48 | 76.48 | 0.37% | 2,151,102 |
| Dec 15, 2025 | 77.00 | 77.00 | 75.51 | 76.20 | 76.20 | -0.52% | 2,249,539 |
| Dec 12, 2025 | 76.96 | 77.28 | 75.95 | 76.60 | 76.60 | -0.38% | 1,814,897 |
| Dec 11, 2025 | 75.56 | 77.11 | 75.11 | 76.89 | 76.89 | 1.72% | 1,502,044 |
| Dec 10, 2025 | 75.61 | 76.13 | 74.99 | 75.59 | 75.59 | 0.31% | 2,418,673 |
| Dec 9, 2025 | 74.82 | 76.11 | 74.82 | 75.36 | 75.36 | 0.67% | 1,972,551 |
| Dec 8, 2025 | 75.08 | 75.36 | 74.51 | 74.86 | 74.86 | -0.45% | 1,807,096 |
| Dec 5, 2025 | 75.51 | 75.82 | 74.92 | 75.20 | 75.20 | -1.25% | 2,191,830 |
| Dec 4, 2025 | 75.68 | 76.17 | 75.20 | 76.15 | 76.15 | 0.62% | 2,145,971 |
| Dec 3, 2025 | 77.15 | 77.25 | 75.38 | 75.68 | 75.68 | -1.71% | 1,988,761 |
| Dec 2, 2025 | 77.60 | 77.89 | 76.97 | 77.00 | 77.00 | -0.67% | 2,158,754 |
| Dec 1, 2025 | 78.18 | 78.89 | 77.31 | 77.52 | 77.52 | -1.46% | 3,093,497 |
| Nov 28, 2025 | 78.54 | 79.13 | 78.54 | 78.67 | 78.67 | -0.03% | 962,980 |
| Nov 26, 2025 | 78.81 | 79.08 | 78.16 | 78.69 | 78.69 | -0.24% | 1,871,341 |
| Nov 25, 2025 | 76.69 | 78.92 | 76.53 | 78.88 | 78.88 | 2.92% | 4,502,846 |
| Nov 24, 2025 | 74.02 | 77.63 | 73.30 | 76.64 | 76.64 | 7.79% | 7,118,037 |
| Nov 21, 2025 | 70.70 | 71.89 | 70.00 | 71.10 | 71.10 | 1.50% | 1,902,413 |
| Nov 20, 2025 | 71.58 | 71.80 | 69.88 | 70.05 | 70.05 | -1.16% | 1,553,575 |
| Nov 19, 2025 | 71.72 | 71.97 | 70.54 | 70.87 | 70.87 | -0.64% | 1,315,509 |
| Nov 18, 2025 | 71.37 | 71.68 | 70.71 | 71.33 | 71.33 | 0.13% | 1,255,055 |
| Nov 17, 2025 | 71.80 | 72.47 | 70.95 | 71.24 | 71.24 | -0.70% | 1,225,328 |
| Nov 14, 2025 | 71.90 | 72.32 | 71.27 | 71.74 | 71.74 | -0.54% | 1,462,999 |
| Nov 13, 2025 | 72.68 | 73.33 | 71.32 | 72.13 | 72.13 | -1.06% | 1,443,884 |
| Nov 12, 2025 | 71.99 | 73.07 | 71.99 | 72.90 | 72.90 | 1.05% | 1,473,917 |
| Nov 11, 2025 | 72.55 | 72.55 | 71.60 | 72.14 | 72.14 | -0.22% | 1,773,064 |
| Nov 10, 2025 | 73.43 | 73.82 | 71.70 | 72.30 | 72.30 | -1.61% | 2,202,913 |
| Nov 7, 2025 | 71.35 | 73.57 | 71.33 | 73.48 | 73.48 | 2.91% | 2,475,236 |
| Nov 6, 2025 | 73.00 | 73.55 | 71.26 | 71.40 | 71.40 | -3.64% | 3,488,979 |
| Nov 5, 2025 | 73.21 | 74.28 | 72.40 | 74.10 | 74.10 | 0.97% | 3,554,264 |
| Nov 4, 2025 | 73.48 | 74.00 | 73.11 | 73.39 | 73.39 | -0.42% | 1,375,739 |
| Nov 3, 2025 | 72.54 | 73.82 | 72.27 | 73.70 | 73.70 | 1.49% | 1,793,444 |
| Oct 31, 2025 | 72.78 | 73.13 | 72.20 | 72.62 | 72.62 | -0.86% | 1,602,614 |
| Oct 30, 2025 | 73.19 | 74.08 | 72.71 | 73.25 | 73.25 | 0.29% | 1,588,687 |
| Oct 29, 2025 | 74.00 | 74.00 | 72.77 | 73.04 | 73.04 | -1.71% | 1,759,498 |
| Oct 28, 2025 | 73.97 | 74.71 | 73.17 | 74.31 | 74.31 | 0.15% | 1,350,668 |
| Oct 27, 2025 | 74.87 | 74.87 | 73.87 | 74.20 | 74.20 | -0.12% | 1,374,708 |
| Oct 24, 2025 | 75.88 | 76.47 | 74.06 | 74.29 | 74.29 | -2.04% | 1,454,830 |
| Oct 23, 2025 | 75.59 | 75.84 | 74.98 | 75.84 | 75.84 | 0.12% | 1,809,861 |
| Oct 22, 2025 | 76.87 | 77.21 | 75.75 | 75.75 | 75.75 | -0.67% | 1,632,899 |
| Oct 21, 2025 | 76.19 | 76.73 | 75.94 | 76.26 | 76.26 | -0.01% | 1,481,565 |
| Oct 20, 2025 | 76.43 | 76.66 | 75.76 | 76.27 | 76.27 | 0.20% | 1,141,299 |
| Oct 17, 2025 | 75.64 | 76.71 | 75.05 | 76.12 | 76.12 | 1.56% | 1,568,213 |
| Oct 16, 2025 | 77.09 | 77.53 | 74.64 | 74.95 | 74.95 | -2.93% | 2,267,027 |
| Oct 15, 2025 | 77.03 | 78.18 | 76.77 | 77.21 | 77.21 | 0.14% | 2,855,954 |
| Oct 14, 2025 | 75.30 | 77.20 | 75.30 | 77.10 | 77.10 | 2.12% | 1,600,910 |
| Oct 13, 2025 | 75.09 | 75.71 | 74.83 | 75.50 | 75.50 | 0.45% | 1,005,527 |
| Oct 10, 2025 | 75.43 | 76.01 | 74.97 | 75.16 | 75.16 | -0.15% | 1,378,858 |