US Foods Holding Corp. (USFD)
NYSE: USFD · Real-Time Price · USD
90.38
-0.62 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
91.00
+0.62 (0.69%)
After-hours: Apr 28, 2026, 5:24 PM EDT
US Foods Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.62 | 92.30 | 89.70 | 90.38 | 90.38 | -0.68% | 1,274,915 |
| Apr 27, 2026 | 92.98 | 93.63 | 90.65 | 91.00 | 91.00 | -2.36% | 1,635,854 |
| Apr 24, 2026 | 92.25 | 93.68 | 91.57 | 93.20 | 93.20 | 0.40% | 1,715,473 |
| Apr 23, 2026 | 92.53 | 93.49 | 92.00 | 92.83 | 92.83 | 0.62% | 1,569,660 |
| Apr 22, 2026 | 92.25 | 92.66 | 91.28 | 92.26 | 92.26 | 0.61% | 1,499,506 |
| Apr 21, 2026 | 93.76 | 93.91 | 91.64 | 91.70 | 91.70 | -1.68% | 2,801,228 |
| Apr 20, 2026 | 93.69 | 94.34 | 93.12 | 93.27 | 93.27 | -0.45% | 2,051,154 |
| Apr 17, 2026 | 90.23 | 93.74 | 89.90 | 93.69 | 93.69 | 4.33% | 3,140,349 |
| Apr 16, 2026 | 89.29 | 90.95 | 88.77 | 89.80 | 89.80 | -0.45% | 1,874,565 |
| Apr 15, 2026 | 92.00 | 92.32 | 89.84 | 90.21 | 90.21 | -2.44% | 1,741,491 |
| Apr 14, 2026 | 91.34 | 92.76 | 90.91 | 92.47 | 92.47 | 1.18% | 1,635,730 |
| Apr 13, 2026 | 91.04 | 91.47 | 90.02 | 91.39 | 91.39 | -0.03% | 1,567,110 |
| Apr 10, 2026 | 92.00 | 92.49 | 90.06 | 91.42 | 91.42 | -0.71% | 2,123,101 |
| Apr 9, 2026 | 91.12 | 92.20 | 90.47 | 92.07 | 92.07 | 0.43% | 2,699,704 |
| Apr 8, 2026 | 90.84 | 93.10 | 90.84 | 91.68 | 91.68 | 2.60% | 2,185,036 |
| Apr 7, 2026 | 90.55 | 91.39 | 88.96 | 89.36 | 89.36 | -1.70% | 1,581,323 |
| Apr 6, 2026 | 90.00 | 91.33 | 90.00 | 90.91 | 90.91 | 1.11% | 1,313,994 |
| Apr 2, 2026 | 90.41 | 91.12 | 88.96 | 89.91 | 89.91 | -1.01% | 1,877,370 |
| Apr 1, 2026 | 91.91 | 93.20 | 90.10 | 90.83 | 90.83 | -1.50% | 2,211,983 |
| Mar 31, 2026 | 91.00 | 92.59 | 90.00 | 92.21 | 92.21 | 1.37% | 2,017,978 |
| Mar 30, 2026 | 91.19 | 91.98 | 90.18 | 90.96 | 90.96 | 0.11% | 2,335,011 |
| Mar 27, 2026 | 91.58 | 92.45 | 90.47 | 90.86 | 90.86 | -1.35% | 1,812,169 |
| Mar 26, 2026 | 92.11 | 93.35 | 91.77 | 92.10 | 92.10 | -0.41% | 1,357,203 |
| Mar 25, 2026 | 92.11 | 92.86 | 90.29 | 92.48 | 92.48 | 1.48% | 2,140,344 |
| Mar 24, 2026 | 89.13 | 91.86 | 88.84 | 91.13 | 91.13 | 2.02% | 2,734,999 |
| Mar 23, 2026 | 91.17 | 92.32 | 89.16 | 89.33 | 89.33 | -0.08% | 2,986,255 |
| Mar 20, 2026 | 89.12 | 90.23 | 88.53 | 89.40 | 89.40 | 0.08% | 7,277,706 |
| Mar 19, 2026 | 88.42 | 89.58 | 87.92 | 89.33 | 89.33 | 0.42% | 3,010,959 |
| Mar 18, 2026 | 91.84 | 91.96 | 88.83 | 88.96 | 88.96 | -3.47% | 1,998,456 |
| Mar 17, 2026 | 92.06 | 93.30 | 91.66 | 92.16 | 92.16 | 0.46% | 2,507,327 |
| Mar 16, 2026 | 94.78 | 95.19 | 91.30 | 91.74 | 91.74 | -3.05% | 2,811,921 |
| Mar 13, 2026 | 93.11 | 94.71 | 92.33 | 94.63 | 94.63 | 2.18% | 4,552,038 |
| Mar 12, 2026 | 90.16 | 93.19 | 89.31 | 92.61 | 92.61 | 1.39% | 3,635,056 |
| Mar 11, 2026 | 90.10 | 91.80 | 90.10 | 91.34 | 91.34 | 0.54% | 1,768,318 |
| Mar 10, 2026 | 90.12 | 92.15 | 89.89 | 90.85 | 90.85 | 0.13% | 2,204,988 |
| Mar 9, 2026 | 90.18 | 90.77 | 86.63 | 90.73 | 90.73 | 0.58% | 1,747,827 |
| Mar 6, 2026 | 90.72 | 91.51 | 89.41 | 90.21 | 90.21 | -2.11% | 2,409,053 |
| 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 |