Performance Food Group CompanyPFGCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $95.01 | $97.30 | $94.24 | $96.95 | 1.51M |
| 2/2/2026 | $95.30 | $95.81 | $93.31 | $94.75 | 3.41M |
| 1/30/2026 | $97.75 | $98.14 | $94.38 | $95.45 | 2.71M |
| 1/29/2026 | $97.84 | $98.17 | $96.10 | $98.16 | 2.62M |
| 1/28/2026 | $97.46 | $98.11 | $96.58 | $97.38 | 1.98M |
| 1/27/2026 | $93.82 | $97.48 | $93.75 | $97.43 | 2.27M |
| 1/26/2026 | $93.81 | $94.76 | $92.98 | $93.74 | 1.62M |
| 1/23/2026 | $93.54 | $94.08 | $92.63 | $93.89 | 5.69M |
| 1/22/2026 | $96.07 | $96.76 | $94.05 | $94.22 | 1.75M |
| 1/21/2026 | $95.50 | $96.51 | $94.22 | $95.80 | 1.76M |
| 1/20/2026 | $97.90 | $97.90 | $94.69 | $95.35 | 1.32M |
| 1/16/2026 | $96.36 | $97.84 | $96.36 | $97.61 | 1.34M |
| 1/15/2026 | $94.07 | $97.34 | $93.14 | $96.84 | 1.97M |
| 1/14/2026 | $92.76 | $94.55 | $92.65 | $94.20 | 1.16M |
| 1/13/2026 | $92.19 | $93.77 | $91.58 | $92.17 | 2.14M |
| 1/12/2026 | $90.48 | $92.36 | $89.95 | $92.02 | 2.43M |
| 1/9/2026 | $88.85 | $91.24 | $88.46 | $90.91 | 3.38M |
| 1/8/2026 | $85.63 | $90.59 | $85.07 | $88.42 | 2.86M |
| 1/7/2026 | $87.85 | $88.32 | $85.02 | $85.85 | 4.68M |
| 1/6/2026 | $87.98 | $88.46 | $86.93 | $87.47 | 1.67M |
| 1/5/2026 | $87.39 | $88.36 | $85.97 | $88.06 | 1.73M |
| 1/2/2026 | $89.48 | $89.79 | $87.60 | $88.05 | 1.52M |
| 12/31/2025 | $90.21 | $90.55 | $89.85 | $89.92 | 770,740 |
| 12/30/2025 | $91.06 | $91.48 | $90.13 | $90.22 | 660,400 |
| 12/29/2025 | $91.92 | $92.03 | $91.09 | $91.38 | 722,800 |
| 12/26/2025 | $91.65 | $92.04 | $91.55 | $91.76 | 765,100 |
| 12/24/2025 | $90.88 | $91.81 | $90.00 | $91.66 | 487,014 |
| 12/23/2025 | $92.03 | $92.42 | $90.16 | $90.50 | 934,923 |
| 12/22/2025 | $91.73 | $93.07 | $91.65 | $92.15 | 1.41M |
| 12/19/2025 | $91.35 | $92.20 | $91.02 | $91.66 | 2.95M |
| 12/18/2025 | $94.34 | $94.69 | $91.36 | $91.62 | 2.37M |
| 12/17/2025 | $94.29 | $95.00 | $93.11 | $94.82 | 1.10M |
| 12/16/2025 | $95.15 | $95.30 | $93.26 | $94.33 | 1.31M |
| 12/15/2025 | $93.87 | $95.16 | $93.25 | $94.60 | 1.97M |
| 12/12/2025 | $93.78 | $94.35 | $92.89 | $93.15 | 1.60M |
| 12/11/2025 | $94.02 | $95.19 | $94.02 | $94.44 | 925,300 |
| 12/10/2025 | $93.89 | $94.23 | $92.57 | $94.00 | 1.53M |
| 12/9/2025 | $92.28 | $94.35 | $92.24 | $93.75 | 3.28M |
| 12/8/2025 | $91.27 | $92.42 | $90.62 | $92.37 | 2.18M |
| 12/5/2025 | $92.90 | $93.70 | $90.40 | $91.50 | 2.12M |
| 12/4/2025 | $92.72 | $93.23 | $91.72 | $92.99 | 1.61M |
| 12/3/2025 | $94.42 | $95.30 | $92.03 | $92.60 | 1.29M |
| 12/2/2025 | $95.63 | $95.81 | $93.65 | $94.22 | 1.45M |
| 12/1/2025 | $96.36 | $97.16 | $94.99 | $95.40 | 1.42M |
| 11/28/2025 | $96.05 | $97.47 | $95.91 | $97.07 | 713,300 |
| 11/26/2025 | $96.76 | $97.46 | $96.10 | $96.13 | 1.05M |
| 11/25/2025 | $94.65 | $96.99 | $94.46 | $96.59 | 1.52M |
| 11/24/2025 | $92.17 | $97.06 | $91.84 | $94.39 | 3.42M |
| 11/21/2025 | $94.53 | $97.46 | $94.36 | $96.65 | 1.04M |
| 11/20/2025 | $95.02 | $96.29 | $93.87 | $94.30 | 1.02M |
| 11/19/2025 | $94.75 | $95.32 | $93.64 | $93.87 | 1.00M |
| 11/18/2025 | $94.17 | $95.12 | $93.54 | $94.58 | 1.31M |
| 11/17/2025 | $95.22 | $95.69 | $93.60 | $94.07 | 1.58M |
| 11/14/2025 | $95.19 | $95.44 | $94.32 | $95.08 | 1.09M |
| 11/13/2025 | $96.18 | $96.82 | $95.25 | $95.34 | 1.03M |
| 11/12/2025 | $96.58 | $97.19 | $96.07 | $96.57 | 1.01M |
| 11/11/2025 | $97.36 | $99.06 | $96.06 | $96.74 | 1.38M |
| 11/10/2025 | $99.80 | $101.03 | $97.46 | $97.49 | 1.27M |
| 11/7/2025 | $95.04 | $99.70 | $94.68 | $98.73 | 1.64M |
| 11/6/2025 | $94.55 | $95.97 | $93.96 | $94.97 | 1.73M |
| 11/5/2025 | $93.23 | $99.75 | $90.48 | $95.50 | 2.51M |