US Foods Holding Corp.USFDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $83.65 | $84.87 | $82.51 | $84.36 | 2.29M |
| 1/30/2026 | $84.02 | $84.27 | $82.92 | $83.62 | 2.76M |
| 1/29/2026 | $83.07 | $84.39 | $83.07 | $84.26 | 1.87M |
| 1/28/2026 | $83.72 | $84.58 | $83.38 | $83.79 | 2.83M |
| 1/27/2026 | $80.91 | $83.83 | $80.39 | $83.67 | 3.04M |
| 1/26/2026 | $81.01 | $82.09 | $79.87 | $80.26 | 2.15M |
| 1/23/2026 | $81.62 | $81.86 | $80.88 | $81.27 | 2.40M |
| 1/22/2026 | $84.14 | $84.45 | $81.77 | $81.89 | 2.61M |
| 1/21/2026 | $83.79 | $84.59 | $82.25 | $83.83 | 3.21M |
| 1/20/2026 | $83.97 | $85.01 | $83.01 | $83.44 | 2.68M |
| 1/16/2026 | $84.89 | $85.85 | $84.79 | $85.71 | 1.97M |
| 1/15/2026 | $82.71 | $85.22 | $82.22 | $85.18 | 3.69M |
| 1/14/2026 | $79.22 | $82.58 | $79.11 | $82.45 | 4.02M |
| 1/13/2026 | $77.50 | $79.38 | $77.47 | $79.27 | 2.51M |
| 1/12/2026 | $75.10 | $77.42 | $75.00 | $77.31 | 2.38M |
| 1/9/2026 | $75.16 | $75.99 | $74.58 | $75.59 | 1.78M |
| 1/8/2026 | $75.12 | $76.92 | $74.35 | $74.97 | 2.62M |
| 1/7/2026 | $76.64 | $77.22 | $74.97 | $75.32 | 3.33M |
| 1/6/2026 | $75.91 | $77.09 | $75.91 | $76.87 | 2.25M |
| 1/5/2026 | $74.30 | $76.68 | $74.14 | $76.07 | 2.98M |
| 1/2/2026 | $74.98 | $75.38 | $74.24 | $74.64 | 2.38M |
| 12/31/2025 | $75.85 | $76.18 | $74.94 | $75.32 | 2.70M |
| 12/30/2025 | $76.30 | $76.64 | $75.80 | $75.93 | 1.64M |
| 12/29/2025 | $76.28 | $76.72 | $76.19 | $76.49 | 1.25M |
| 12/26/2025 | $76.41 | $76.78 | $76.09 | $76.37 | 1.24M |
| 12/24/2025 | $76.12 | $76.72 | $75.96 | $76.37 | 1.16M |
| 12/23/2025 | $77.39 | $77.71 | $76.40 | $76.83 | 1.58M |
| 12/22/2025 | $77.40 | $78.00 | $76.79 | $77.34 | 1.92M |
| 12/19/2025 | $76.88 | $77.52 | $76.27 | $77.40 | 4.59M |
| 12/18/2025 | $77.00 | $77.66 | $76.32 | $76.72 | 2.74M |
| 12/17/2025 | $76.61 | $77.51 | $76.20 | $77.11 | 1.76M |
| 12/16/2025 | $76.38 | $77.14 | $75.60 | $76.48 | 2.15M |
| 12/15/2025 | $77.00 | $77.00 | $75.51 | $76.20 | 2.25M |
| 12/12/2025 | $76.96 | $77.28 | $75.95 | $76.60 | 1.81M |
| 12/11/2025 | $75.56 | $77.11 | $75.11 | $76.89 | 1.50M |
| 12/10/2025 | $75.61 | $76.13 | $74.99 | $75.59 | 2.42M |
| 12/9/2025 | $74.82 | $76.11 | $74.82 | $75.36 | 1.97M |
| 12/8/2025 | $75.08 | $75.36 | $74.51 | $74.86 | 1.81M |
| 12/5/2025 | $75.51 | $75.82 | $74.92 | $75.20 | 2.19M |
| 12/4/2025 | $75.68 | $76.17 | $75.20 | $76.15 | 2.15M |
| 12/3/2025 | $77.15 | $77.25 | $75.38 | $75.68 | 1.99M |
| 12/2/2025 | $77.60 | $77.89 | $76.97 | $77.00 | 2.16M |
| 12/1/2025 | $78.18 | $78.89 | $77.31 | $77.52 | 3.09M |
| 11/28/2025 | $78.54 | $79.13 | $78.54 | $78.67 | 963,000 |
| 11/26/2025 | $78.81 | $79.08 | $78.16 | $78.69 | 1.87M |
| 11/25/2025 | $76.69 | $78.92 | $76.53 | $78.88 | 4.50M |
| 11/24/2025 | $74.02 | $77.63 | $73.30 | $76.64 | 7.12M |
| 11/21/2025 | $70.70 | $71.89 | $70.00 | $71.10 | 1.90M |
| 11/20/2025 | $71.58 | $71.80 | $69.88 | $70.05 | 1.55M |
| 11/19/2025 | $71.72 | $71.97 | $70.54 | $70.87 | 1.32M |
| 11/18/2025 | $71.37 | $71.68 | $70.71 | $71.33 | 1.26M |
| 11/17/2025 | $71.80 | $72.47 | $70.95 | $71.24 | 1.23M |
| 11/14/2025 | $71.90 | $72.32 | $71.27 | $71.74 | 1.46M |
| 11/13/2025 | $72.68 | $73.33 | $71.32 | $72.13 | 1.44M |
| 11/12/2025 | $71.99 | $73.07 | $71.99 | $72.90 | 1.47M |
| 11/11/2025 | $72.55 | $72.55 | $71.60 | $72.14 | 1.77M |
| 11/10/2025 | $73.43 | $73.82 | $71.70 | $72.30 | 2.20M |
| 11/7/2025 | $71.35 | $73.57 | $71.33 | $73.48 | 2.48M |
| 11/6/2025 | $73.00 | $73.55 | $71.26 | $71.40 | 3.49M |
| 11/5/2025 | $73.21 | $74.28 | $72.40 | $74.10 | 3.55M |