US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
75.20
-0.95 (-1.25%)
At close: Dec 5, 2025, 4:00 PM EST
74.85
-0.35 (-0.47%)
After-hours: Dec 5, 2025, 7:00 PM EST
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.51 | 75.82 | 74.92 | 75.20 | 75.20 | -1.25% | 2,190,728 |
| Dec 4, 2025 | 75.68 | 76.17 | 75.20 | 76.15 | 76.15 | 0.62% | 2,145,934 |
| Dec 3, 2025 | 77.15 | 77.25 | 75.38 | 75.68 | 75.68 | -1.71% | 1,988,756 |
| Dec 2, 2025 | 77.60 | 77.89 | 76.97 | 77.00 | 77.00 | -0.67% | 2,158,751 |
| 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% | 959,527 |
| 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% | 4,502,844 |
| Nov 24, 2025 | 74.02 | 77.63 | 73.30 | 76.64 | 76.64 | 7.79% | 7,111,668 |
| Nov 21, 2025 | 70.70 | 71.89 | 70.00 | 71.10 | 71.10 | 1.50% | 1,902,389 |
| 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 |
| Oct 9, 2025 | 76.11 | 76.47 | 75.20 | 75.27 | 75.27 | -0.96% | 1,532,164 |
| Oct 8, 2025 | 76.43 | 76.82 | 75.53 | 76.00 | 76.00 | -0.09% | 1,242,892 |
| Oct 7, 2025 | 75.41 | 76.24 | 74.45 | 76.07 | 76.07 | 0.74% | 1,611,081 |
| Oct 6, 2025 | 76.35 | 76.51 | 75.31 | 75.51 | 75.51 | -0.88% | 1,513,765 |
| Oct 3, 2025 | 75.47 | 76.64 | 75.47 | 76.18 | 76.18 | 0.89% | 1,494,398 |
| Oct 2, 2025 | 74.82 | 75.91 | 74.42 | 75.51 | 75.51 | 0.32% | 2,175,254 |
| Oct 1, 2025 | 76.21 | 76.48 | 75.03 | 75.27 | 75.27 | -1.76% | 2,366,717 |
| Sep 30, 2025 | 76.50 | 76.98 | 75.84 | 76.62 | 76.62 | -0.17% | 2,906,672 |
| Sep 29, 2025 | 76.93 | 76.93 | 75.55 | 76.75 | 76.75 | 0.20% | 1,811,398 |
| Sep 26, 2025 | 76.73 | 77.07 | 76.26 | 76.60 | 76.60 | 0.12% | 1,779,939 |
| Sep 25, 2025 | 77.21 | 77.21 | 76.06 | 76.51 | 76.51 | -0.86% | 2,590,528 |
| Sep 24, 2025 | 77.89 | 77.89 | 76.80 | 77.17 | 77.17 | -0.61% | 2,189,554 |
| Sep 23, 2025 | 77.00 | 78.17 | 77.00 | 77.64 | 77.64 | 0.70% | 1,771,534 |
| Sep 22, 2025 | 78.31 | 78.46 | 77.08 | 77.10 | 77.10 | -1.57% | 1,884,252 |
| Sep 19, 2025 | 78.48 | 78.90 | 77.80 | 78.33 | 78.33 | -0.05% | 4,707,989 |
| Sep 18, 2025 | 78.60 | 79.22 | 78.02 | 78.37 | 78.37 | -0.53% | 1,642,704 |
| Sep 17, 2025 | 77.97 | 78.86 | 77.76 | 78.79 | 78.79 | 1.40% | 1,961,522 |
| Sep 16, 2025 | 79.68 | 79.81 | 77.33 | 77.70 | 77.70 | -2.02% | 1,893,078 |
| Sep 15, 2025 | 79.46 | 80.32 | 79.23 | 79.30 | 79.30 | -0.20% | 2,075,338 |
| Sep 12, 2025 | 79.75 | 80.27 | 79.27 | 79.46 | 79.46 | -0.51% | 1,811,010 |
| Sep 11, 2025 | 77.99 | 80.04 | 77.60 | 79.87 | 79.87 | 2.63% | 2,004,913 |
| Sep 10, 2025 | 78.00 | 78.69 | 77.33 | 77.82 | 77.82 | -0.31% | 1,847,063 |
| Sep 9, 2025 | 78.03 | 78.21 | 76.03 | 78.06 | 78.06 | -0.27% | 2,146,340 |
| Sep 8, 2025 | 78.00 | 78.41 | 77.43 | 78.27 | 78.27 | 0.46% | 1,466,718 |
| Sep 5, 2025 | 77.95 | 78.19 | 77.06 | 77.91 | 77.91 | -0.12% | 1,228,073 |
| Sep 4, 2025 | 77.51 | 78.10 | 76.99 | 78.00 | 78.00 | 1.08% | 1,309,775 |
| Sep 3, 2025 | 77.15 | 78.29 | 76.59 | 77.17 | 77.17 | -0.31% | 1,657,940 |
| Sep 2, 2025 | 77.08 | 77.89 | 76.53 | 77.41 | 77.41 | -0.24% | 1,921,011 |
| Aug 29, 2025 | 77.54 | 77.63 | 76.68 | 77.60 | 77.60 | 0.34% | 1,403,683 |
| Aug 28, 2025 | 77.68 | 77.68 | 76.69 | 77.34 | 77.34 | -0.37% | 1,386,421 |
| Aug 27, 2025 | 77.35 | 78.15 | 77.35 | 77.63 | 77.63 | -0.17% | 1,722,037 |
| Aug 26, 2025 | 77.42 | 78.25 | 77.10 | 77.76 | 77.76 | 0.34% | 1,612,976 |
| Aug 25, 2025 | 77.71 | 77.85 | 76.99 | 77.50 | 77.50 | -0.73% | 1,745,541 |
| Aug 22, 2025 | 77.48 | 78.19 | 77.04 | 78.07 | 78.07 | 0.89% | 1,511,440 |
| Aug 21, 2025 | 78.42 | 78.68 | 76.90 | 77.38 | 77.38 | -1.81% | 1,825,228 |
| Aug 20, 2025 | 76.87 | 78.83 | 76.46 | 78.81 | 78.81 | 2.35% | 2,351,978 |
| Aug 19, 2025 | 76.89 | 77.57 | 76.19 | 77.00 | 77.00 | 0.03% | 1,745,383 |
| Aug 18, 2025 | 76.40 | 77.04 | 75.66 | 76.98 | 76.98 | 0.83% | 2,595,013 |
| Aug 15, 2025 | 77.24 | 77.29 | 76.05 | 76.35 | 76.35 | -1.02% | 2,486,177 |
| Aug 14, 2025 | 78.21 | 78.44 | 76.86 | 77.14 | 77.14 | -1.92% | 2,391,924 |
| Aug 13, 2025 | 79.29 | 79.29 | 77.45 | 78.65 | 78.65 | -0.47% | 2,937,341 |
| Aug 12, 2025 | 78.37 | 79.13 | 78.19 | 79.02 | 79.02 | 0.96% | 2,068,368 |
| Aug 11, 2025 | 80.01 | 80.08 | 78.14 | 78.27 | 78.27 | -2.24% | 3,069,169 |
| Aug 8, 2025 | 80.12 | 80.91 | 78.95 | 80.06 | 80.06 | -0.14% | 3,547,410 |
| Aug 7, 2025 | 83.84 | 84.34 | 76.77 | 80.17 | 80.17 | -5.33% | 5,961,013 |
| Aug 6, 2025 | 82.87 | 84.86 | 82.33 | 84.68 | 84.68 | 2.74% | 3,523,113 |
| Aug 5, 2025 | 83.23 | 83.73 | 81.84 | 82.42 | 82.42 | -1.12% | 2,357,445 |
| Aug 4, 2025 | 83.49 | 84.21 | 83.13 | 83.35 | 83.35 | 0.08% | 1,833,641 |
| Aug 1, 2025 | 82.75 | 83.47 | 82.12 | 83.28 | 83.28 | -0.06% | 1,898,482 |
| Jul 31, 2025 | 84.04 | 84.49 | 83.20 | 83.33 | 83.33 | -1.27% | 1,589,072 |
| Jul 30, 2025 | 83.47 | 85.00 | 83.08 | 84.40 | 84.40 | 1.82% | 2,742,840 |
| Jul 29, 2025 | 83.25 | 83.45 | 82.59 | 82.89 | 82.89 | -0.22% | 1,845,546 |
| Jul 28, 2025 | 83.06 | 83.71 | 82.39 | 83.07 | 83.07 | 0.98% | 1,727,711 |
| Jul 25, 2025 | 82.09 | 82.48 | 81.46 | 82.26 | 82.26 | 0.54% | 3,231,120 |
| Jul 24, 2025 | 83.95 | 84.22 | 81.58 | 81.82 | 81.82 | -2.57% | 3,259,966 |
| Jul 23, 2025 | 84.42 | 85.11 | 83.98 | 83.98 | 83.98 | -0.17% | 1,377,436 |
| Jul 22, 2025 | 83.91 | 84.32 | 83.19 | 84.12 | 84.12 | 0.85% | 1,513,508 |
| Jul 21, 2025 | 83.13 | 84.15 | 82.74 | 83.41 | 83.41 | 0.32% | 2,183,590 |
| Jul 18, 2025 | 83.92 | 84.24 | 82.55 | 83.14 | 83.14 | -0.75% | 2,627,956 |
| Jul 17, 2025 | 82.91 | 84.44 | 82.78 | 83.77 | 83.77 | 0.99% | 2,353,997 |