Dark

USFD
US Foods Holding Corp.
stock NYSE

Market Open

Aug 6, 2026 2:24:06 PM EDT

106.69USD+6.223%(+6.25)2,701,496

106.62Bid 106.74Ask 0.12Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

106.00USD+5.536%(+5.56)1,699

After-hours

Aug 5, 2026 4:10:30 PM EDT

100.49USD+0.050%(+0.05)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	106.0400	110.0800	105.4500	106.6900	+6.170%	2,701,496	0.000%
2026-08-05	99.9000	100.6100	99.0400	100.4900	+1.464%	3,059,578	+6.170%
2026-08-04	99.3300	99.8650	97.1300	99.0400	-0.632%	3,116,167	+7.724%
2026-08-03	100.5900	101.7600	98.9201	99.6700	-0.915%	2,772,882	+7.043%
2026-07-31	100.2100	101.0250	99.8400	100.5900	+0.040%	2,202,214	+6.064%
2026-07-30	101.7800	102.1900	99.4000	100.5500	-1.759%	2,097,569	+6.106%
2026-07-29	101.3400	103.8100	100.5450	102.3500	+0.867%	2,823,184	+4.240%
2026-07-28	100.2800	102.2700	100.1600	101.4700	+2.196%	2,368,210	+5.144%
2026-07-27	97.7800	99.7400	97.5200	99.2900	+2.182%	1,473,380	+7.453%
2026-07-24	96.2900	97.7300	95.3250	97.1700	+1.664%	1,406,401	+9.797%
2026-07-23	94.5000	95.7800	93.1350	95.5800	-0.500%	2,134,281	+11.624%
2026-07-22	94.6300	97.8500	94.4500	96.0600	+1.383%	2,509,854	+11.066%
2026-07-21	94.8900	96.4650	94.1200	94.7500	-0.295%	2,526,525	+12.602%
2026-07-20	97.5100	98.1600	95.0300	95.0300	-2.303%	1,998,546	+12.270%
2026-07-17	99.7000	99.8000	96.9250	97.2700	-1.876%	2,973,573	+9.684%
2026-07-16	97.0300	99.6200	96.7100	99.1300	+2.143%	2,322,719	+7.626%
2026-07-15	100.9000	101.5100	96.9200	97.0500	-3.911%	2,706,232	+9.933%
2026-07-14	101.7700	102.7500	100.3600	101.0000	-0.306%	1,929,547	+5.634%
2026-07-13	100.6300	102.2100	99.6000	101.3100	+0.327%	2,191,434	+5.310%
2026-07-10	99.2300	101.0500	98.3700	100.9800	+1.508%	2,812,183	+5.655%
2026-07-09	100.4800	101.2500	98.8400	99.4800	-0.400%	2,257,223	+7.248%
2026-07-08	103.1700	104.1550	99.1000	99.8800	-3.952%	3,730,669	+6.818%
2026-07-07	104.3000	105.1700	103.5000	103.9900	+1.099%	2,187,121	+2.596%
2026-07-06	103.8400	104.2800	101.3100	102.8600	-1.371%	3,658,397	+3.724%
2026-07-02	100.6700	104.4300	100.6700	104.2900	+2.345%	2,488,290	+2.301%
2026-07-01	103.0600	103.0600	100.4500	101.9000	-0.342%	2,680,722	+4.701%
2026-06-30	100.9800	102.6200	99.6500	102.2500	-0.185%	3,699,216	+4.342%
2026-06-29	98.6200	102.5000	98.0000	102.4400	+4.201%	3,511,851	+4.149%
2026-06-26	97.3400	99.0900	97.0500	98.3100	+2.172%	4,293,962	+8.524%
2026-06-25	95.8300	98.8950	95.8300	96.2200	+0.912%	5,156,852	+10.881%
2026-06-24	93.1500	95.5400	93.1500	95.3500	+1.425%	1,867,242	+11.893%
2026-06-23	92.9900	95.0000	92.0900	94.0100	+1.348%	2,271,091	+13.488%
2026-06-22	91.2600	94.4100	91.2600	92.7600	+0.925%	1,769,568	+15.017%
2026-06-18	94.8000	95.6500	91.7800	91.9100	-1.963%	5,387,770	+16.081%
2026-06-17	92.3900	94.2200	91.8500	93.7500	+0.569%	2,698,929	+13.803%
2026-06-16	93.9000	94.8000	92.5412	93.2200	-0.235%	2,014,102	+14.450%
2026-06-15	93.1700	94.0500	92.6400	93.4400	+0.129%	2,819,137	+14.180%
2026-06-12	91.8300	93.5600	91.1600	93.3200	+2.291%	2,325,114	+14.327%
2026-06-11	91.2950	92.2400	89.7900	91.2300	+1.164%	3,242,732	+16.946%
2026-06-10	89.6400	91.1800	89.3950	90.1800	+1.042%	3,661,332	+18.308%
2026-06-09	86.3000	89.3200	85.1600	89.2500	+2.834%	3,306,388	+19.541%
2026-06-08	85.0000	86.9800	84.4750	86.7900	+2.577%	3,594,907	+22.929%
2026-06-05	82.2300	84.6400	81.7700	84.6100	+2.932%	5,014,361	+26.096%
2026-06-04	84.0000	84.4200	81.9050	82.2000	-1.154%	2,635,222	+29.793%
2026-06-03	80.3600	83.9600	80.3000	83.1600	+3.023%	3,320,983	+28.295%
2026-06-02	81.1500	81.6500	80.4900	80.7200	-0.628%	2,128,375	+32.173%
2026-06-01	80.4800	81.6100	80.1100	81.2300	-0.757%	2,042,181	+31.343%
2026-05-29	80.9700	82.3450	80.3050	81.8500	+0.863%	2,557,507	+30.348%
2026-05-28	82.0300	82.2750	80.7100	81.1500	-1.505%	1,823,861	+31.473%
2026-05-27	80.4900	82.9000	80.4900	82.3900	+1.341%	2,110,196	+29.494%
2026-05-26	80.3200	81.8500	80.0000	81.3000	+1.031%	3,029,929	+31.230%
2026-05-22	81.0900	81.6300	79.7950	80.4700	-0.948%	1,803,338	+32.584%
2026-05-21	80.0500	81.8350	79.5200	81.2400	+0.148%	2,039,983	+31.327%
2026-05-20	81.7200	82.3100	80.4300	81.1200	-0.160%	3,917,737	+31.521%
2026-05-19	81.6300	82.1250	80.5700	81.2500	-0.975%	2,936,812	+31.311%
2026-05-18	82.3600	82.9000	81.7750	82.0500	-0.401%	2,906,473	+30.030%
2026-05-15	83.7600	84.0000	82.0250	82.3800	-1.882%	3,230,407	+29.510%
2026-05-14	85.4500	86.2900	83.7300	83.9600	-1.409%	2,630,455	+27.072%
2026-05-13	83.5600	85.4800	83.5600	85.1600	+1.417%	3,125,050	+25.282%
2026-05-12	83.7100	85.1000	83.4500	83.9700	+0.431%	3,250,850	+27.057%
2026-05-11	84.0100	85.3300	82.3900	83.6100	-0.936%	3,530,285	+27.604%
2026-05-08	87.7600	87.7800	84.3100	84.4000	-2.855%	3,388,572	+26.410%
2026-05-07	87.0000	88.2550	83.6600	86.8800	-5.617%	6,095,100	+22.802%
2026-05-06	93.3100	94.9950	91.9900	92.0500	+0.131%	3,039,651	+15.904%
2026-05-05	91.4000	93.0900	91.4000	91.9300	+0.955%	1,701,234	+16.056%
2026-05-04	92.7300	93.1200	90.6500	91.0600	-2.128%	2,312,973	+17.165%
2026-05-01	93.9300	95.1500	93.0300	93.0400	-0.481%	1,854,160	+14.671%
2026-04-30	91.7200	94.4300	91.7200	93.4900	+2.421%	1,496,725	+14.119%
2026-04-29	91.3500	91.8600	89.9900	91.2800	+0.996%	1,693,345	+16.882%
2026-04-28	91.6200	92.3000	89.7000	90.3800	-0.681%	1,280,515	+18.046%
2026-04-27	92.9800	93.6300	90.6500	91.0000	-2.361%	1,651,969	+17.242%
2026-04-24	92.2500	93.6800	91.5650	93.2000	+0.399%	1,720,476	+14.474%
2026-04-23	92.5300	93.4900	91.9950	92.8300	+0.618%	1,569,976	+14.931%
2026-04-22	92.2500	92.6600	91.2800	92.2600	+0.611%	1,519,871	+15.641%
2026-04-21	93.7600	93.9100	91.6400	91.7000	-1.683%	2,802,327	+16.347%
2026-04-20	93.6900	94.3400	93.1200	93.2700	-0.448%	2,065,226	+14.388%
2026-04-17	90.2300	93.7400	89.9000	93.6900	+4.332%	3,142,803	+13.876%
2026-04-16	89.2900	90.9500	88.7700	89.8000	-0.454%	1,876,295	+18.808%
2026-04-15	92.0000	92.3200	89.8400	90.2100	-2.444%	1,743,516	+18.268%
2026-04-14	91.3400	92.7600	90.9050	92.4700	+1.182%	1,638,533	+15.378%
2026-04-13	91.0400	91.4700	90.0200	91.3900	-0.033%	1,567,401	+16.741%
2026-04-10	92.0000	92.4900	90.0600	91.4200	-0.706%	2,123,853	+16.703%
2026-04-09	91.1200	92.1950	90.4705	92.0700	+0.425%	2,702,693	+15.879%
2026-04-08	90.8400	93.0999	90.8400	91.6800	+2.596%	2,187,752	+16.372%
2026-04-07	90.5500	91.3900	88.9600	89.3600	-1.705%	1,582,022	+19.393%
2026-04-06	90.0000	91.3300	90.0000	90.9100	+1.112%	1,404,645	+17.358%
2026-04-02	90.4100	91.1200	88.9600	89.9100	-1.013%	1,879,876	+18.663%
2026-04-01	91.9100	93.2000	90.1000	90.8300	-1.497%	2,213,655	+17.461%
2026-03-31	91.0000	92.5900	90.0000	92.2100	+1.374%	2,025,012	+15.703%
2026-03-30	91.1900	91.9800	90.1750	90.9600	+0.110%	2,353,997	+17.293%
2026-03-27	91.5800	92.4500	90.4650	90.8600	-1.346%	1,836,803	+17.422%
2026-03-26	92.1100	93.3500	91.7700	92.1000	-0.411%	1,384,854	+15.841%
2026-03-25	92.1100	92.8600	90.2901	92.4800	+1.481%	2,143,509	+15.365%
2026-03-24	89.1300	91.8600	88.8400	91.1300	+2.015%	2,851,997	+17.075%
2026-03-23	91.1700	92.3200	89.1600	89.3300	-0.078%	2,986,960	+19.434%
2026-03-20	89.1200	90.2300	88.5300	89.4000	+0.078%	7,331,972	+19.340%
2026-03-19	88.4200	89.5750	87.9200	89.3300	+0.416%	3,021,609	+19.434%
2026-03-18	91.8400	91.9600	88.8300	88.9600	-3.472%	1,998,557	+19.930%
2026-03-17	92.0600	93.3000	91.6600	92.1600	+0.458%	2,509,982	+15.766%
2026-03-16	94.7800	95.1850	91.3000	91.7400	-3.054%	2,836,278	+16.296%
2026-03-13	93.1100	94.7100	92.3300	94.6300	+2.181%	4,552,295	+12.744%
2026-03-12	90.1600	93.1900	89.3100	92.6100	+1.390%	3,696,542	+15.204%
2026-03-11	90.1000	91.8000	90.1000	91.3400	+0.539%	1,966,212	+16.805%
2026-03-10	90.1200	92.1450	89.8900	90.8500	+0.132%	2,207,317	+17.435%
2026-03-09	90.1750	90.7700	86.6300	90.7300	+0.576%	1,826,180	+17.591%
2026-03-06	90.7200	91.5100	89.4100	90.2100	-2.105%	2,432,308	+18.268%
2026-03-05	92.1800	92.9900	91.3300	92.1500	-1.063%	1,728,860	+15.779%
2026-03-04	93.4100	94.5500	92.2756	93.1400	+0.151%	2,319,773	+14.548%
2026-03-03	94.0100	94.4400	92.3601	93.0000	-2.526%	2,108,202	+14.720%
2026-03-02	95.9300	96.5000	94.8300	95.4100	-1.242%	1,888,466	+11.823%
2026-02-27	94.8500	96.8400	93.9351	96.6100	+1.311%	2,360,253	+10.434%
2026-02-26	96.3000	97.0600	94.8250	95.3600	-0.542%	1,692,208	+11.881%
2026-02-25	96.5900	97.2000	95.3200	95.8800	-0.694%	2,001,681	+11.275%
2026-02-24	95.9300	96.6400	94.6100	96.5500	+0.437%	2,731,695	+10.502%
2026-02-23	96.5000	97.0200	95.6810	96.1300	-0.600%	2,881,261	+10.985%
2026-02-20	96.5000	97.3900	96.0250	96.7100	+0.342%	3,335,505	+10.320%
2026-02-19	96.5700	97.5400	95.7000	96.3800	-0.217%	1,706,464	+10.697%
2026-02-18	97.0000	98.0000	95.9900	96.5900	-0.535%	2,863,130	+10.457%
2026-02-17	100.7100	101.8700	96.5900	97.1100	-2.822%	4,066,824	+9.865%
2026-02-13	100.6800	101.2500	97.1400	99.9300	-2.010%	4,353,934	+6.765%
2026-02-12	89.4200	102.1300	89.4200	101.9800	+13.399%	8,519,606	+4.619%
2026-02-11	90.8900	91.4850	89.1000	89.9300	-0.816%	5,387,144	+18.637%
2026-02-10	90.8100	91.3550	89.6700	90.6700	+0.610%	2,761,672	+17.668%
2026-02-09	90.3100	91.2200	90.0100	90.1200	-0.232%	2,144,311	+18.387%
2026-02-06	88.7400	90.7300	88.3050	90.3300	+2.776%	2,622,910	+18.111%
2026-02-05	88.1900	89.5000	86.5800	87.8900	+0.080%	3,687,204	+21.390%
2026-02-04	86.4500	87.9200	84.2300	87.8200	-0.080%	6,776,623	+21.487%
2026-02-03	84.5400	88.3150	84.5400	87.8900	+4.184%	4,544,427	+21.390%
2026-02-02	83.6500	84.8700	82.5100	84.3600	+0.885%	2,292,620	+26.470%
2026-01-30	84.0200	84.2700	82.9200	83.6200	-0.760%	2,764,712	+27.589%
2026-01-29	83.0700	84.3900	83.0700	84.2600	+0.561%	1,871,796	+26.620%
2026-01-28	83.7200	84.5800	83.3800	83.7900	+0.143%	2,827,137	+27.330%
2026-01-27	80.9100	83.8300	80.3900	83.6700	+4.249%	3,037,684	+27.513%
2026-01-26	81.0100	82.0900	79.8700	80.2600	-1.243%	2,146,523	+32.930%
2026-01-23	81.6200	81.8600	80.8800	81.2700	-0.757%	2,400,202	+31.278%
2026-01-22	84.1400	84.4500	81.7650	81.8900	-2.314%	2,611,198	+30.285%
2026-01-21	83.7900	84.5900	82.2500	83.8300	+0.467%	3,209,132	+27.269%
2026-01-20	83.9700	85.0100	83.0100	83.4400	-2.648%	2,680,892	+27.864%
2026-01-16	84.8900	85.8500	84.7900	85.7100	+0.622%	1,968,100	+24.478%
2026-01-15	82.7100	85.2200	82.2200	85.1800	+3.311%	3,692,391	+25.252%
2026-01-14	79.2200	82.5800	79.1100	82.4500	+4.012%	4,016,833	+29.400%
2026-01-13	77.5000	79.3800	77.4700	79.2700	+2.535%	2,505,192	+34.591%
2026-01-12	75.1000	77.4200	75.0000	77.3100	+2.275%	2,382,175	+38.003%
2026-01-09	75.1600	75.9900	74.5800	75.5900	+0.827%	1,757,375	+41.143%
2026-01-08	75.1200	76.9200	74.3500	74.9700	-0.465%	2,618,392	+42.310%
2026-01-07	76.6400	77.2150	74.9650	75.3200	-2.016%	3,325,710	+41.649%
2026-01-06	75.9050	77.0900	75.9050	76.8700	+1.052%	2,253,908	+38.793%
2026-01-05	74.3000	76.6800	74.1400	76.0700	+1.916%	2,977,546	+40.252%
2026-01-02	74.9800	75.3800	74.2400	74.6400	-0.903%	2,376,466	+42.939%
2025-12-31	75.8500	76.1800	74.9400	75.3200	-0.790%	2,695,565	+41.649%
2025-12-30	76.3000	76.6400	75.7950	75.9200	-0.745%	1,640,172	+40.530%
2025-12-29	76.2800	76.7250	76.1900	76.4900	+0.157%	1,249,157	+39.482%
2025-12-26	76.4100	76.7800	76.0900	76.3700	0.000%	1,235,947	+39.701%
2025-12-24	76.1200	76.7200	75.9600	76.3700	-0.599%	1,157,604	+39.701%
2025-12-23	77.3900	77.7050	76.4000	76.8300	-0.659%	1,579,074	+38.865%
2025-12-22	77.4000	78.0000	76.7850	77.3400	-0.078%	1,920,458	+37.949%
2025-12-19	76.8800	77.5200	76.2650	77.4000	+0.886%	4,586,402	+37.842%
2025-12-18	77.0000	77.6600	76.3200	76.7200	-0.506%	2,740,005	+39.064%
2025-12-17	76.6100	77.5050	76.2000	77.1100	+0.824%	1,759,809	+38.361%
2025-12-16	76.3800	77.1350	75.6000	76.4800	+0.367%	2,151,102	+39.501%
2025-12-15	77.0000	77.0000	75.5100	76.2000	-0.522%	2,249,539	+40.013%
2025-12-12	76.9600	77.2800	75.9500	76.6000	-0.377%	1,814,897	+39.282%
2025-12-11	75.5600	77.1100	75.1100	76.8900	+1.720%	1,502,044	+38.757%
2025-12-10	75.6100	76.1300	74.9900	75.5900	+0.305%	2,418,673	+41.143%
2025-12-09	74.8200	76.1100	74.8200	75.3600	+0.668%	1,972,551	+41.574%
2025-12-08	75.0800	75.3600	74.5100	74.8600	-0.452%	1,807,096	+42.519%
2025-12-05	75.5100	75.8200	74.9200	75.2000	-1.248%	2,191,830	+41.875%
2025-12-04	75.6800	76.1700	75.2000	76.1500	+0.621%	2,145,971	+40.105%
2025-12-03	77.1500	77.2500	75.3750	75.6800	-1.714%	1,988,761	+40.975%
2025-12-02	77.6000	77.8850	76.9700	77.0000	-0.671%	2,158,754	+38.558%
2025-12-01	78.1800	78.8850	77.3100	77.5200	-1.462%	3,093,497	+37.629%
2025-11-28	78.5400	79.1300	78.5400	78.6700	-0.025%	962,980	+35.617%
2025-11-26	78.8100	79.0800	78.1600	78.6900	-0.241%	1,871,341	+35.583%
2025-11-25	76.6900	78.9200	76.5300	78.8800	+2.923%	4,502,846	+35.256%
2025-11-24	74.0200	77.6300	73.2950	76.6400	+7.792%	7,117,837	+39.209%
2025-11-21	70.7000	71.8900	70.0000	71.1000	+1.499%	1,902,413	+50.056%
2025-11-20	71.5800	71.8000	69.8750	70.0500	-1.157%	1,553,575	+52.305%
2025-11-19	71.7200	71.9650	70.5400	70.8700	-0.645%	1,315,509	+50.543%
2025-11-18	71.3700	71.6800	70.7100	71.3300	+0.126%	1,255,055	+49.572%
2025-11-17	71.8000	72.4700	70.9500	71.2400	-0.697%	1,225,328	+49.761%
2025-11-14	71.9000	72.3200	71.2700	71.7400	-0.541%	1,462,999	+48.718%
2025-11-13	72.6800	73.3300	71.3200	72.1300	-1.056%	1,443,884	+47.913%
2025-11-12	71.9900	73.0700	71.9900	72.9000	+1.054%	1,473,917	+46.351%
2025-11-11	72.5500	72.5500	71.6000	72.1400	-0.221%	1,773,064	+47.893%
2025-11-10	73.4300	73.8200	71.7000	72.3000	-1.606%	2,202,913	+47.566%
2025-11-07	71.3500	73.5700	71.3250	73.4800	+2.913%	2,469,398	+45.196%
2025-11-06	73.0000	73.5500	71.2600	71.4000	-3.644%	3,488,979	+49.426%
2025-11-05	73.2100	74.2800	72.4000	74.1000	+0.967%	3,554,264	+43.981%
2025-11-04	73.4800	74.0000	73.1100	73.3900	-0.421%	1,375,739	+45.374%
2025-11-03	72.5400	73.8200	72.2700	73.7000	+1.487%	1,793,444	+44.763%
2025-10-31	72.7800	73.1300	72.2000	72.6200	-0.860%	1,602,614	+46.915%
2025-10-30	73.1900	74.0800	72.7100	73.2500	+0.288%	1,588,687	+45.652%
2025-10-29	74.0000	74.0000	72.7700	73.0400	-1.709%	1,759,498	+46.071%
2025-10-28	73.9700	74.7100	73.1700	74.3100	+0.148%	1,350,668	+43.574%
2025-10-27	74.8700	74.8700	73.8700	74.2000	-0.121%	1,374,708	+43.787%
2025-10-24	75.8800	76.4700	74.0600	74.2900	-2.044%	1,454,830	+43.613%
2025-10-23	75.5900	75.8400	74.9800	75.8400	+0.119%	1,809,861	+40.678%
2025-10-22	76.8700	77.2100	75.7500	75.7500	-0.669%	1,632,899	+40.845%
2025-10-21	76.1900	76.7300	75.9400	76.2600	-0.013%	1,481,565	+39.903%
2025-10-20	76.4300	76.6600	75.7600	76.2700	+0.197%	1,141,299	+39.885%
2025-10-17	75.6400	76.7100	75.0450	76.1200	+1.561%	1,568,213	+40.160%
2025-10-16	77.0900	77.5339	74.6400	74.9500	-2.927%	2,267,027	+42.348%
2025-10-15	77.0300	78.1800	76.7700	77.2100	+0.143%	2,855,954	+38.182%
2025-10-14	75.3000	77.2000	75.3000	77.1000	+2.119%	1,600,910	+38.379%
2025-10-13	75.0900	75.7050	74.8300	75.5000	+0.452%	1,005,527	+41.311%
2025-10-10	75.4300	76.0100	74.9700	75.1600	-0.146%	1,378,858	+41.951%
2025-10-09	76.1100	76.4713	75.2000	75.2700	-0.961%	1,532,164	+41.743%
2025-10-08	76.4300	76.8200	75.5300	76.0000	-0.092%	1,242,892	+40.382%
2025-10-07	75.4100	76.2400	74.4500	76.0700	+0.742%	1,611,081	+40.252%
2025-10-06	76.3500	76.5050	75.3100	75.5100	-0.879%	1,513,765	+41.293%
2025-10-03	75.4700	76.6400	75.4700	76.1800	+0.887%	1,494,398	+40.050%
2025-10-02	74.8200	75.9100	74.4200	75.5100	+0.319%	2,175,254	+41.293%
2025-10-01	76.2100	76.4750	75.0300	75.2700	-1.762%	2,366,717	+41.743%
2025-09-30	76.5000	76.9800	75.8400	76.6200	-0.169%	2,906,672	+39.246%
2025-09-29	76.9300	76.9300	75.5500	76.7500	+0.196%	1,811,398	+39.010%
2025-09-26	76.7300	77.0700	76.2600	76.6000	+0.118%	1,779,939	+39.282%
2025-09-25	77.2100	77.2100	76.0600	76.5100	-0.855%	2,590,528	+39.446%
2025-09-24	77.8900	77.8900	76.8000	77.1700	-0.605%	2,189,554	+38.253%
2025-09-23	77.0000	78.1700	77.0000	77.6400	+0.700%	1,771,534	+37.416%
2025-09-22	78.3100	78.4600	77.0800	77.1000	-1.570%	1,884,252	+38.379%
2025-09-19	78.4800	78.9000	77.8000	78.3300	-0.051%	4,707,989	+36.206%
2025-09-18	78.6000	79.2200	78.0150	78.3700	-0.533%	1,642,704	+36.136%
2025-09-17	77.9700	78.8600	77.7600	78.7900	+1.403%	1,961,522	+35.411%
2025-09-16	79.6800	79.8100	77.3300	77.7000	-2.018%	1,893,078	+37.310%
2025-09-15	79.4600	80.3150	79.2250	79.3000	-0.201%	2,075,338	+34.540%
2025-09-12	79.7500	80.2700	79.2700	79.4600	-0.513%	1,811,010	+34.269%
2025-09-11	77.9900	80.0400	77.6000	79.8700	+2.634%	2,004,913	+33.580%
2025-09-10	78.0000	78.6900	77.3250	77.8200	-0.307%	1,847,063	+37.098%
2025-09-09	78.0300	78.2100	76.0300	78.0600	-0.268%	2,146,340	+36.677%
2025-09-08	78.0000	78.4100	77.4250	78.2700	+0.462%	1,466,718	+36.310%
2025-09-05	77.9500	78.1900	77.0550	77.9100	-0.115%	1,228,073	+36.940%
2025-09-04	77.5100	78.0950	76.9850	78.0000	+1.076%	1,309,775	+36.782%
2025-09-03	77.1500	78.2850	76.5900	77.1700	-0.310%	1,657,940	+38.253%
2025-09-02	77.0800	77.8900	76.5300	77.4100	-0.245%	1,921,011	+37.825%
2025-08-29	77.5400	77.6300	76.6800	77.6000	+0.336%	1,403,683	+37.487%
2025-08-28	77.6800	77.6800	76.6850	77.3400	-0.374%	1,386,421	+37.949%
2025-08-27	77.3500	78.1500	77.3500	77.6300	-0.167%	1,722,037	+37.434%
2025-08-26	77.4200	78.2500	77.0950	77.7600	+0.335%	1,612,976	+37.204%
2025-08-25	77.7100	77.8450	76.9900	77.5000	-0.730%	1,745,541	+37.665%
2025-08-22	77.4800	78.1900	77.0400	78.0700	+0.892%	1,511,440	+36.659%
2025-08-21	78.4200	78.6800	76.9000	77.3800	-1.814%	1,825,228	+37.878%
2025-08-20	76.8700	78.8300	76.4600	78.8100	+2.351%	2,351,978	+35.376%
2025-08-19	76.8900	77.5700	76.1900	77.0000	+0.026%	1,745,383	+38.558%
2025-08-18	76.4000	77.0400	75.6600	76.9800	+0.825%	2,595,013	+38.594%
2025-08-15	77.2400	77.2900	76.0500	76.3500	-1.024%	2,486,177	+39.738%
2025-08-14	78.2100	78.4350	76.8600	77.1400	-1.920%	2,391,924	+38.307%
2025-08-13	79.2900	79.2900	77.4450	78.6500	-0.468%	2,937,341	+35.652%
2025-08-12	78.3700	79.1250	78.1845	79.0200	+0.958%	2,068,368	+35.016%
2025-08-11	80.0100	80.0800	78.1400	78.2700	-2.236%	3,069,169	+36.310%
2025-08-08	80.1200	80.9100	78.9450	80.0600	-0.137%	3,547,410	+33.263%
2025-08-07	83.8400	84.3350	76.7700	80.1700	-5.326%	5,961,013	+33.080%
2025-08-06	82.8700	84.8550	82.3310	84.6800	+2.742%	3,523,113	+25.992%
2025-08-05	83.2300	83.7300	81.8400	82.4200	-1.116%	2,357,445	+29.447%
2025-08-04	83.4900	84.2100	83.1340	83.3500	+0.084%	1,833,641	+28.002%
2025-08-01	82.7500	83.4700	82.1200	83.2800	-0.060%	1,898,482	+28.110%
2025-07-31	84.0400	84.4900	83.2000	83.3300	-1.268%	1,589,072	+28.033%
2025-07-30	83.4700	85.0000	83.0800	84.4000	+1.822%	2,742,840	+26.410%
2025-07-29	83.2500	83.4500	82.5850	82.8900	-0.217%	1,845,546	+28.713%
2025-07-28	83.0600	83.7100	82.3900	83.0700	+0.985%	1,727,711	+28.434%
2025-07-25	82.0900	82.4800	81.4600	82.2600	+0.538%	3,231,120	+29.699%
2025-07-24	83.9500	84.2200	81.5750	81.8200	-2.572%	3,259,966	+30.396%
2025-07-23	84.4200	85.1099	83.9800	83.9800	-0.166%	1,377,436	+27.042%
2025-07-22	83.9100	84.3200	83.1900	84.1200	+0.851%	1,513,508	+26.831%
2025-07-21	83.1300	84.1508	82.7400	83.4100	+0.325%	2,183,590	+27.910%
2025-07-18	83.9200	84.2399	82.5500	83.1400	-0.752%	2,627,956	+28.326%
2025-07-17	82.9100	84.4400	82.7750	83.7700	+0.989%	2,353,997	+27.361%
2025-07-16	81.5800	82.9500	80.9000	82.9500	+2.294%	3,713,921	+28.620%
2025-07-15	81.5800	82.6200	80.9000	81.0900	-1.074%	3,305,529	+31.570%
2025-07-14	80.9200	82.0600	80.9125	81.9700	+1.763%	3,962,318	+30.157%
2025-07-11	81.0000	81.6309	79.5200	80.5500	+0.374%	4,692,955	+32.452%
2025-07-10	79.9500	80.9600	79.6400	80.2500	+0.501%	1,577,821	+32.947%
2025-07-09	79.0500	79.8650	78.1800	79.8500	+1.539%	1,545,846	+33.613%
2025-07-08	78.7700	79.2400	78.0350	78.6400	-0.178%	1,673,398	+35.669%
2025-07-07	78.5000	78.8800	78.1000	78.7800	+0.459%	1,676,475	+35.428%
2025-07-03	77.7100	78.6200	76.9400	78.4200	+0.888%	858,449	+36.049%
2025-07-02	76.9700	77.7600	76.8800	77.7300	+0.400%	1,767,843	+37.257%
2025-07-01	76.9600	77.8200	76.7300	77.4200	+0.532%	1,315,522	+37.807%
2025-06-30	77.1200	77.4900	76.3000	77.0100	-0.336%	1,626,252	+38.540%
2025-06-27	76.8800	77.3800	76.2100	77.2700	+0.730%	2,603,024	+38.074%
2025-06-26	76.2900	76.7700	75.7000	76.7100	+0.683%	1,309,847	+39.082%
2025-06-25	76.7900	76.9300	75.7300	76.1900	-0.652%	1,382,641	+40.032%
2025-06-24	76.7000	77.0650	75.8100	76.6900	+0.472%	1,578,030	+39.119%
2025-06-23	76.2700	76.9100	75.1100	76.3300	-0.079%	1,540,491	+39.775%
2025-06-20	75.8000	76.6300	75.4100	76.3900	+1.474%	4,879,017	+39.665%
2025-06-18	75.7500	76.2500	75.2000	75.2800	-0.450%	2,059,079	+41.724%
2025-06-17	76.1800	76.8900	75.6000	75.6200	-1.382%	1,312,917	+41.087%
2025-06-16	76.0000	76.7400	75.7044	76.6800	+1.617%	1,684,438	+39.137%
2025-06-13	75.8200	76.3500	75.2500	75.4600	-1.565%	1,586,268	+41.386%
2025-06-12	75.8200	76.6700	75.5400	76.6600	+0.882%	1,784,459	+39.173%
2025-06-11	76.8700	76.9012	75.7600	75.9900	-1.222%	1,668,565	+40.400%
2025-06-10	76.9400	77.6000	76.5200	76.9300	+0.026%	1,447,313	+38.685%
2025-06-09	77.7800	77.9382	76.6400	76.9100	-1.080%	2,487,524	+38.721%
2025-06-06	78.0000	78.3050	77.3400	77.7500	+0.180%	1,253,638	+37.222%
2025-06-05	77.3100	78.1000	76.8500	77.6100	+0.297%	1,598,599	+37.469%
2025-06-04	78.3100	78.8191	77.3500	77.3800	-0.782%	2,063,878	+37.878%
2025-06-03	78.8600	79.3900	77.8200	77.9900	-1.141%	1,766,368	+36.800%
2025-06-02	78.8100	79.0900	77.8900	78.8900	-0.291%	1,818,088	+35.239%
2025-05-30	78.5500	79.6400	78.1800	79.1200	+0.726%	2,983,854	+34.846%
2025-05-29	78.1900	78.7200	77.2750	78.5500	+1.224%	2,844,662	+35.824%
2025-05-28	77.7800	78.1780	77.1850	77.6000	+0.013%	1,815,349	+37.487%
2025-05-27	76.8600	77.8100	76.4450	77.5900	+2.321%	2,165,847	+37.505%
2025-05-23	75.2300	76.4500	75.2000	75.8300	-0.079%	1,974,022	+40.696%
2025-05-22	76.3700	76.5700	75.6500	75.8900	-0.315%	1,532,298	+40.585%
2025-05-21	76.9700	77.5000	75.8150	76.1300	-2.197%	1,760,011	+40.142%
2025-05-20	77.2800	78.1799	77.2504	77.8400	+0.790%	2,366,049	+37.063%
2025-05-19	76.0500	77.6800	75.8400	77.2300	+0.783%	2,400,233	+38.146%
2025-05-16	75.8600	76.9200	75.6250	76.6300	+1.095%	2,833,588	+39.227%
2025-05-15	74.0600	75.8600	74.0600	75.8000	+1.188%	1,959,128	+40.752%
2025-05-14	73.9000	75.0000	73.5926	74.9100	+1.449%	2,110,822	+42.424%
2025-05-13	73.6800	74.9700	72.8200	73.8400	+0.408%	2,296,064	+44.488%
2025-05-12	72.8900	73.6200	72.3950	73.5400	+2.566%	2,254,308	+45.078%
2025-05-09	71.8100	72.0100	70.7300	71.7000	-0.153%	2,526,585	+48.801%
2025-05-08	69.6100	73.1800	68.8000	71.8100	+3.892%	4,566,411	+48.573%
2025-05-07	67.5100	69.3900	66.8900	69.1200	+3.103%	3,630,041	+54.355%
2025-05-06	67.5100	67.9050	66.6200	67.0400	-2.046%	3,288,201	+59.144%
2025-05-05	67.3200	68.8450	67.1900	68.4400	+0.795%	2,833,022	+55.888%
2025-05-02	67.0900	68.0900	66.5000	67.9000	+2.367%	1,322,488	+57.128%
2025-05-01	66.0000	67.0000	65.5300	66.3300	+1.020%	1,346,726	+60.847%
2025-04-30	64.6600	65.8000	64.0800	65.6600	+0.613%	1,557,239	+62.489%
2025-04-29	63.8500	65.4800	63.7800	65.2600	+0.757%	2,111,376	+63.485%
2025-04-28	64.3900	65.4150	64.0200	64.7700	+0.606%	1,598,933	+64.721%
2025-04-25	63.9900	64.9700	63.6500	64.3800	-0.387%	1,069,525	+65.719%
2025-04-24	63.9000	65.0940	63.4000	64.6300	+0.591%	1,113,474	+65.078%
2025-04-23	64.8700	65.7400	63.7200	64.2500	+1.549%	1,721,940	+66.054%
2025-04-22	61.9900	63.4500	61.6500	63.2700	+3.467%	1,121,209	+68.627%
2025-04-21	62.0500	62.1500	60.4600	61.1500	-1.672%	1,432,624	+74.473%
2025-04-17	61.6300	62.9650	61.6300	62.1900	+1.056%	1,442,751	+71.555%
2025-04-16	62.7800	63.3184	61.0000	61.5400	-2.519%	2,154,491	+73.367%
2025-04-15	63.4500	64.0600	62.8700	63.1300	-0.567%	1,301,330	+69.000%
2025-04-14	63.5500	63.7700	62.6800	63.4900	+1.308%	1,821,886	+68.042%
2025-04-11	62.7000	62.9100	61.4000	62.6700	+0.080%	3,766,857	+70.241%
2025-04-10	63.8100	64.4600	61.4550	62.6200	-3.319%	1,881,507	+70.377%
2025-04-09	59.7400	65.2900	59.4300	64.7700	+7.093%	2,419,341	+64.721%
2025-04-08	63.0200	63.5500	59.6900	60.4800	+0.017%	2,443,006	+76.405%
2025-04-07	59.5700	62.4400	57.3605	60.4700	-2.105%	3,507,322	+76.435%
2025-04-04	63.5100	64.8800	61.1800	61.7700	-4.998%	3,361,999	+72.721%
2025-04-03	64.6100	65.7300	64.0201	65.0200	-3.071%	3,320,434	+64.088%
2025-04-02	65.2800	67.4750	65.2800	67.0800	+1.667%	1,367,793	+59.049%
2025-04-01	65.2800	66.2394	65.2300	65.9800	+0.794%	1,094,851	+61.701%
2025-03-31	63.9300	65.6500	63.6300	65.4600	+1.441%	1,899,702	+62.985%
2025-03-28	64.9800	65.0700	63.9800	64.5300	-1.149%	1,929,851	+65.334%
2025-03-27	65.3300	65.9000	64.8050	65.2800	-0.503%	1,273,588	+63.434%
2025-03-26	65.3800	65.7600	65.1400	65.6100	+0.629%	1,482,383	+62.612%
2025-03-25	65.3200	65.7050	64.5450	65.2000	-0.564%	1,782,391	+63.635%
2025-03-24	65.3200	65.9400	64.7950	65.5700	+1.801%	1,697,367	+62.712%
2025-03-21	62.7100	64.4400	61.6500	64.4100	+1.625%	5,486,576	+65.642%
2025-03-20	64.7500	65.4205	63.2500	63.3800	-2.597%	3,272,230	+68.334%
2025-03-19	64.4200	65.2500	64.1900	65.0700	+0.123%	3,152,981	+63.962%
2025-03-18	65.7500	65.9400	64.3800	64.9900	-1.515%	1,757,207	+64.164%
2025-03-17	65.3700	66.5000	65.1000	65.9900	+0.763%	1,984,337	+61.676%
2025-03-14	64.5100	65.5300	63.5400	65.4900	+2.842%	1,540,656	+62.910%
2025-03-13	65.2000	65.4700	63.2800	63.6800	-2.361%	2,948,677	+67.541%
2025-03-12	65.7400	65.8600	64.3500	65.2200	+0.524%	2,186,652	+63.585%
2025-03-11	63.8100	65.2800	63.3850	64.8800	+1.964%	3,877,621	+64.442%
2025-03-10	64.7300	65.0000	62.7000	63.6300	-3.033%	3,550,248	+67.672%
2025-03-07	66.4100	66.6650	63.5400	65.6200	-1.781%	3,940,114	+62.588%
2025-03-06	68.3000	69.0500	66.4200	66.8100	-3.370%	2,609,627	+59.692%
2025-03-05	68.1300	69.3000	67.8000	69.1400	+1.289%	2,125,315	+54.310%
2025-03-04	69.1800	69.5200	67.0600	68.2600	-2.639%	2,386,442	+56.299%
2025-03-03	71.9800	72.2200	69.4300	70.1100	-2.190%	2,282,651	+52.175%
2025-02-28	70.5300	71.7450	70.4300	71.6800	+2.050%	1,945,583	+48.842%
2025-02-27	70.8700	71.3750	70.1700	70.2400	-0.580%	1,394,507	+51.894%
2025-02-26	70.1100	72.0200	69.9600	70.6500	+0.612%	2,413,967	+51.012%
2025-02-25	71.0000	71.5100	69.7250	70.2200	-0.987%	2,614,746	+51.937%
2025-02-24	70.2600	71.3700	69.8300	70.9200	+1.170%	2,272,975	+50.437%
2025-02-21	71.4000	71.8900	69.9800	70.1000	-2.163%	3,520,689	+52.197%
2025-02-20	72.2800	73.1900	71.2650	71.6500	+0.042%	2,765,051	+48.904%
2025-02-19	70.7700	72.2550	70.5200	71.6200	+1.087%	2,585,817	+48.967%
2025-02-18	71.2100	71.5458	70.2600	70.8500	-0.561%	2,894,259	+50.586%
2025-02-14	71.0200	71.8700	70.4000	71.2500	+0.197%	3,763,401	+49.740%

document.getElementById("WqgScF").onerror = function(){this.style.display='none';}; .dark-mode .jYhqY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYhqY0{ color: #333333; background-color: white; border: 2px solid #333333; }USFDUS Foods Holding Corp.stock NYSE

USFD
US Foods Holding Corp.
stock NYSE