5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
+12.72%
3 MONTH PERFORMANCE
+36.32%
6 MONTH PERFORMANCE
+25.47%
YEAR-TO-DATE PERFORMANCE
+28.27%
1 YEAR PERFORMANCE
+34.89%
US Foods Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $96.82 | $96.59 (-0.24%) | $98.00 | $95.99 | 2.42 M | $21.46 B |
| 02/17/2026 | $100.71 | $97.11 (-3.57%) | $101.87 | $96.59 | 4.07 M | $21.58 B |
| 02/13/2026 | $100.68 | $99.93 (-0.74%) | $101.25 | $97.14 | 4.35 M | $22.20 B |
| 02/12/2026 | $89.42 | $101.98 (14.05%) | $102.13 | $89.42 | 8.52 M | $22.66 B |
| 02/11/2026 | $90.89 | $89.93 (-1.06%) | $91.49 | $89.10 | 5.39 M | $19.98 B |
| 02/10/2026 | $90.81 | $90.67 (-0.15%) | $91.36 | $89.67 | 2.76 M | $20.15 B |
| 02/09/2026 | $90.31 | $90.12 (-0.21%) | $91.22 | $90.01 | 2.14 M | $20.02 B |
| 02/06/2026 | $88.74 | $90.33 (1.79%) | $90.73 | $88.31 | 2.62 M | $20.63 B |
| 02/05/2026 | $88.19 | $87.89 (-0.34%) | $89.50 | $86.58 | 3.69 M | $20.07 B |
| 02/04/2026 | $86.45 | $87.82 (1.58%) | $87.92 | $84.23 | 6.78 M | $20.05 B |
| 02/03/2026 | $84.54 | $87.89 (3.96%) | $88.32 | $84.54 | 4.54 M | $20.07 B |
| 02/02/2026 | $83.65 | $84.36 (0.85%) | $84.87 | $82.51 | 2.29 M | $19.26 B |
| 01/30/2026 | $84.02 | $83.62 (-0.48%) | $84.27 | $82.92 | 2.76 M | $19.10 B |
| 01/29/2026 | $83.07 | $84.26 (1.43%) | $84.39 | $83.07 | 1.87 M | $19.24 B |
| 01/28/2026 | $83.72 | $83.79 (0.08%) | $84.58 | $83.38 | 2.83 M | $19.13 B |
| 01/27/2026 | $80.91 | $83.67 (3.41%) | $83.83 | $80.39 | 3.04 M | $19.11 B |
| 01/26/2026 | $81.01 | $80.26 (-0.93%) | $82.09 | $79.87 | 2.15 M | $18.33 B |
| 01/23/2026 | $81.62 | $81.27 (-0.43%) | $81.86 | $80.88 | 2.40 M | $18.56 B |
| 01/22/2026 | $84.14 | $81.89 (-2.67%) | $84.45 | $81.77 | 2.61 M | $18.70 B |
| 01/21/2026 | $83.79 | $83.83 (0.05%) | $84.59 | $82.25 | 3.21 M | $19.14 B |
| 01/20/2026 | $83.97 | $83.44 (-0.63%) | $85.01 | $83.01 | 2.68 M | $19.05 B |
| 01/16/2026 | $84.89 | $85.71 (0.97%) | $85.85 | $84.79 | 1.97 M | $19.57 B |
| 01/15/2026 | $82.71 | $85.18 (2.99%) | $85.22 | $82.22 | 3.69 M | $19.45 B |
| 01/14/2026 | $79.22 | $82.45 (4.08%) | $82.58 | $79.11 | 4.02 M | $18.83 B |
| 01/13/2026 | $77.50 | $79.27 (2.28%) | $79.38 | $77.47 | 2.51 M | $18.10 B |
| 01/12/2026 | $75.10 | $77.31 (2.94%) | $77.42 | $75.00 | 2.38 M | $17.65 B |
| 01/09/2026 | $75.16 | $75.59 (0.57%) | $75.99 | $74.58 | 1.78 M | $17.05 B |
| 01/08/2026 | $75.12 | $74.97 (-0.2%) | $76.92 | $74.35 | 2.62 M | $16.91 B |
| 01/07/2026 | $76.64 | $75.32 (-1.72%) | $77.22 | $74.97 | 3.33 M | $16.98 B |
| 01/06/2026 | $75.91 | $76.87 (1.26%) | $77.09 | $75.91 | 2.25 M | $17.33 B |
| 01/05/2026 | $74.30 | $76.07 (2.38%) | $76.68 | $74.14 | 2.98 M | $17.15 B |
| 01/02/2026 | $74.98 | $74.64 (-0.45%) | $75.38 | $74.24 | 2.38 M | $16.83 B |
| 12/31/2025 | $75.85 | $75.32 (-0.7%) | $76.18 | $74.94 | 2.70 M | $16.98 B |
| 12/30/2025 | $76.30 | $75.93 (-0.48%) | $76.64 | $75.80 | 1.64 M | $17.12 B |
| 12/29/2025 | $76.28 | $76.49 (0.28%) | $76.72 | $76.19 | 1.25 M | $17.25 B |
| 12/26/2025 | $76.41 | $76.37 (-0.05%) | $76.78 | $76.09 | 1.24 M | $17.22 B |
| 12/24/2025 | $76.12 | $76.37 (0.33%) | $76.72 | $75.96 | 1.16 M | $17.22 B |
| 12/23/2025 | $77.39 | $76.83 (-0.72%) | $77.71 | $76.40 | 1.58 M | $17.33 B |
| 12/22/2025 | $77.40 | $77.34 (-0.08%) | $78.00 | $76.79 | 1.92 M | $17.44 B |
| 12/19/2025 | $76.88 | $77.40 (0.68%) | $77.52 | $76.27 | 4.59 M | $17.45 B |
| 12/18/2025 | $77.00 | $76.72 (-0.36%) | $77.66 | $76.32 | 2.74 M | $17.30 B |
| 12/17/2025 | $76.61 | $77.11 (0.65%) | $77.51 | $76.20 | 1.76 M | $17.39 B |
| 12/16/2025 | $76.38 | $76.48 (0.13%) | $77.14 | $75.60 | 2.15 M | $17.25 B |
| 12/15/2025 | $77.00 | $76.20 (-1.04%) | $77.00 | $75.51 | 2.25 M | $17.18 B |
| 12/12/2025 | $76.96 | $76.60 (-0.47%) | $77.28 | $75.95 | 1.81 M | $17.27 B |
| 12/11/2025 | $75.56 | $76.89 (1.76%) | $77.11 | $75.11 | 1.50 M | $17.34 B |
| 12/10/2025 | $75.61 | $75.59 (-0.03%) | $76.13 | $74.99 | 2.42 M | $17.05 B |
| 12/09/2025 | $74.82 | $75.36 (0.72%) | $76.11 | $74.82 | 1.97 M | $16.99 B |
| 12/08/2025 | $75.08 | $74.86 (-0.29%) | $75.36 | $74.51 | 1.81 M | $16.88 B |
| 12/05/2025 | $75.51 | $75.20 (-0.41%) | $75.82 | $74.92 | 2.19 M | $16.96 B |
| 12/04/2025 | $75.68 | $76.15 (0.62%) | $76.17 | $75.20 | 2.15 M | $17.17 B |
| 12/03/2025 | $77.15 | $75.68 (-1.91%) | $77.25 | $75.38 | 1.99 M | $17.07 B |
| 12/02/2025 | $77.60 | $77.00 (-0.77%) | $77.89 | $76.97 | 2.16 M | $17.36 B |
| 12/01/2025 | $78.18 | $77.52 (-0.84%) | $78.89 | $77.31 | 3.09 M | $17.48 B |
| 11/28/2025 | $78.54 | $78.67 (0.17%) | $79.13 | $78.54 | 963.00 K | $17.74 B |
| 11/26/2025 | $78.81 | $78.69 (-0.15%) | $79.08 | $78.16 | 1.87 M | $17.74 B |
| 11/25/2025 | $76.69 | $78.88 (2.86%) | $78.92 | $76.53 | 4.50 M | $17.79 B |
| 11/24/2025 | $74.02 | $76.64 (3.54%) | $77.63 | $73.30 | 7.12 M | $17.28 B |
| 11/21/2025 | $70.70 | $71.10 (0.57%) | $71.89 | $70.00 | 1.90 M | $16.03 B |
| 11/20/2025 | $71.58 | $70.05 (-2.14%) | $71.80 | $69.88 | 1.55 M | $15.80 B |
| 11/19/2025 | $71.72 | $70.87 (-1.19%) | $71.97 | $70.54 | 1.32 M | $15.98 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
