US Foods Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.34	99.09	97.05	98.31	98.31	2.17%	4,231,332
Jun 25, 2026	95.83	98.90	95.83	96.22	96.22	0.91%	5,155,553
Jun 24, 2026	93.15	95.54	93.15	95.35	95.35	1.43%	1,818,855
Jun 23, 2026	92.99	95.00	92.09	94.01	94.01	1.35%	2,270,156
Jun 22, 2026	91.26	94.41	91.26	92.76	92.76	0.92%	1,769,557
Jun 18, 2026	94.80	95.65	91.78	91.91	91.91	-1.96%	5,295,116
Jun 17, 2026	92.39	94.22	91.85	93.75	93.75	0.57%	2,698,874
Jun 16, 2026	93.90	94.80	92.54	93.22	93.22	-0.24%	2,014,086
Jun 15, 2026	93.17	94.05	92.64	93.44	93.44	0.13%	2,807,657
Jun 12, 2026	91.83	93.56	91.16	93.32	93.32	2.29%	2,324,855
Jun 11, 2026	91.30	92.24	89.79	91.23	91.23	1.16%	3,163,517
Jun 10, 2026	89.64	91.18	89.40	90.18	90.18	1.04%	3,607,853
Jun 9, 2026	86.30	89.32	85.16	89.25	89.25	2.83%	3,306,289
Jun 8, 2026	85.00	86.98	84.48	86.79	86.79	2.58%	3,483,176
Jun 5, 2026	82.23	84.64	81.77	84.61	84.61	2.93%	5,002,365
Jun 4, 2026	84.00	84.42	81.91	82.20	82.20	-1.15%	2,628,979
Jun 3, 2026	80.36	83.96	80.30	83.16	83.16	3.02%	3,320,902
Jun 2, 2026	81.15	81.65	80.49	80.72	80.72	-0.63%	2,039,283
Jun 1, 2026	80.48	81.61	80.11	81.23	81.23	-0.76%	2,042,010
May 29, 2026	80.97	82.35	80.31	81.85	81.85	0.86%	2,545,294
May 28, 2026	82.03	82.28	80.71	81.15	81.15	-1.51%	1,823,761
May 27, 2026	80.49	82.90	80.49	82.39	82.39	1.34%	2,110,585
May 26, 2026	80.32	81.85	80.00	81.30	81.30	1.03%	2,875,208
May 22, 2026	81.09	81.63	79.80	80.47	80.47	-0.95%	1,739,708
May 21, 2026	80.05	81.84	79.52	81.24	81.24	0.15%	2,020,687
May 20, 2026	81.72	82.31	80.43	81.12	81.12	-0.16%	3,896,053
May 19, 2026	81.63	82.13	80.57	81.25	81.25	-0.98%	2,926,601
May 18, 2026	82.36	82.90	81.78	82.05	82.05	-0.40%	2,869,692
May 15, 2026	83.76	84.00	82.03	82.38	82.38	-1.88%	3,230,406
May 14, 2026	85.45	86.29	83.73	83.96	83.96	-1.41%	2,630,455
May 13, 2026	83.56	85.48	83.56	85.16	85.16	1.42%	3,125,050
May 12, 2026	83.71	85.10	83.45	83.97	83.97	0.43%	3,250,849
May 11, 2026	84.01	85.33	82.39	83.61	83.61	-0.94%	3,530,285
May 8, 2026	87.76	87.78	84.31	84.40	84.40	-2.85%	3,388,571
May 7, 2026	87.00	88.26	83.66	86.88	86.88	-5.62%	6,095,099
May 6, 2026	93.31	95.00	91.99	92.05	92.05	0.13%	3,039,651
May 5, 2026	91.40	93.09	91.40	91.93	91.93	0.96%	1,701,233
May 4, 2026	92.73	93.12	90.65	91.06	91.06	-2.13%	2,312,973
May 1, 2026	93.93	95.15	93.03	93.04	93.04	-0.48%	1,854,160
Apr 30, 2026	91.72	94.43	91.72	93.49	93.49	2.42%	1,496,724
Apr 29, 2026	91.35	91.86	89.99	91.28	91.28	1.00%	1,693,345
Apr 28, 2026	91.62	92.30	89.70	90.38	90.38	-0.68%	1,280,534
Apr 27, 2026	92.98	93.63	90.65	91.00	91.00	-2.36%	1,651,968
Apr 24, 2026	92.25	93.68	91.57	93.20	93.20	0.40%	1,720,475
Apr 23, 2026	92.53	93.49	92.00	92.83	92.83	0.62%	1,569,976
Apr 22, 2026	92.25	92.66	91.28	92.26	92.26	0.61%	1,519,871
Apr 21, 2026	93.76	93.91	91.64	91.70	91.70	-1.68%	2,802,384
Apr 20, 2026	93.69	94.34	93.12	93.27	93.27	-0.45%	2,065,235
Apr 17, 2026	90.23	93.74	89.90	93.69	93.69	4.33%	3,142,803
Apr 16, 2026	89.29	90.95	88.77	89.80	89.80	-0.45%	1,876,295
Apr 15, 2026	92.00	92.32	89.84	90.21	90.21	-2.44%	1,743,516
Apr 14, 2026	91.34	92.76	90.91	92.47	92.47	1.18%	1,638,533
Apr 13, 2026	91.04	91.47	90.02	91.39	91.39	-0.03%	1,567,400
Apr 10, 2026	92.00	92.49	90.06	91.42	91.42	-0.71%	2,123,852
Apr 9, 2026	91.12	92.20	90.47	92.07	92.07	0.43%	2,702,941
Apr 8, 2026	90.84	93.10	90.84	91.68	91.68	2.60%	2,187,751
Apr 7, 2026	90.55	91.39	88.96	89.36	89.36	-1.70%	1,582,022
Apr 6, 2026	90.00	91.33	90.00	90.91	90.91	1.11%	1,404,644
Apr 2, 2026	90.41	91.12	88.96	89.91	89.91	-1.01%	1,879,876
Apr 1, 2026	91.91	93.20	90.10	90.83	90.83	-1.50%	2,213,654
Mar 31, 2026	91.00	92.59	90.00	92.21	92.21	1.37%	2,025,012
Mar 30, 2026	91.19	91.98	90.18	90.96	90.96	0.11%	2,353,996
Mar 27, 2026	91.58	92.45	90.47	90.86	90.86	-1.35%	1,836,802
Mar 26, 2026	92.11	93.35	91.77	92.10	92.10	-0.41%	1,384,853
Mar 25, 2026	92.11	92.86	90.29	92.48	92.48	1.48%	2,143,509
Mar 24, 2026	89.13	91.86	88.84	91.13	91.13	2.02%	2,851,996
Mar 23, 2026	91.17	92.32	89.16	89.33	89.33	-0.08%	2,986,960
Mar 20, 2026	89.12	90.23	88.53	89.40	89.40	0.08%	7,332,057
Mar 19, 2026	88.42	89.58	87.92	89.33	89.33	0.42%	3,021,608
Mar 18, 2026	91.84	91.96	88.83	88.96	88.96	-3.47%	1,998,556
Mar 17, 2026	92.06	93.30	91.66	92.16	92.16	0.46%	2,509,982
Mar 16, 2026	94.78	95.19	91.30	91.74	91.74	-3.05%	2,836,278
Mar 13, 2026	93.11	94.71	92.33	94.63	94.63	2.18%	4,552,294
Mar 12, 2026	90.16	93.19	89.31	92.61	92.61	1.39%	3,696,542
Mar 11, 2026	90.10	91.80	90.10	91.34	91.34	0.54%	1,966,212
Mar 10, 2026	90.12	92.15	89.89	90.85	90.85	0.13%	2,207,317
Mar 9, 2026	90.18	90.77	86.63	90.73	90.73	0.58%	1,826,180
Mar 6, 2026	90.72	91.51	89.41	90.21	90.21	-2.11%	2,432,308
Mar 5, 2026	92.18	92.99	91.33	92.15	92.15	-1.06%	1,728,859
Mar 4, 2026	93.41	94.55	92.28	93.14	93.14	0.15%	2,319,773
Mar 3, 2026	94.01	94.44	92.36	93.00	93.00	-2.53%	2,108,202
Mar 2, 2026	95.93	96.50	94.83	95.41	95.41	-1.24%	1,888,465
Feb 27, 2026	94.85	96.84	93.94	96.61	96.61	1.31%	2,360,425
Feb 26, 2026	96.30	97.06	94.83	95.36	95.36	-0.54%	1,692,687
Feb 25, 2026	96.59	97.20	95.32	95.88	95.88	-0.69%	2,001,680
Feb 24, 2026	95.93	96.64	94.61	96.55	96.55	0.44%	2,731,694
Feb 23, 2026	96.50	97.02	95.68	96.13	96.13	-0.60%	2,881,366
Feb 20, 2026	96.50	97.39	96.03	96.71	96.71	0.34%	3,335,505
Feb 19, 2026	96.57	97.54	95.70	96.38	96.38	-0.22%	1,706,510
Feb 18, 2026	97.00	98.00	95.99	96.59	96.59	-0.54%	2,863,139
Feb 17, 2026	100.71	101.87	96.59	97.11	97.11	-2.82%	4,066,852
Feb 13, 2026	100.68	101.25	97.14	99.93	99.93	-2.01%	4,353,953
Feb 12, 2026	89.42	102.13	89.42	101.98	101.98	13.40%	8,519,620
Feb 11, 2026	90.89	91.49	89.10	89.93	89.93	-0.82%	5,387,151
Feb 10, 2026	90.81	91.36	89.67	90.67	90.67	0.61%	2,761,722
Feb 9, 2026	90.31	91.22	90.01	90.12	90.12	-0.23%	2,144,311
Feb 6, 2026	88.74	90.73	88.31	90.33	90.33	2.78%	2,622,918
Feb 5, 2026	88.19	89.50	86.58	87.89	87.89	0.08%	3,687,509
Feb 4, 2026	86.45	87.92	84.23	87.82	87.82	-0.08%	6,776,623
Feb 3, 2026	84.54	88.32	84.54	87.89	87.89	4.18%	4,544,427