US Foods Holding Corp (USFD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +4.1% vs the 50-day and +9.6% vs the 200-day average, 7% below the 52-week high and +48.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: US Foods Holding Corp trades 4.1% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-10-30)

US Foods buys and distributes fresh, frozen and dry food and related non-food products to foodservice customers across the United States, moving supply from producers to kitchens. Its customers span independent restaurants, national chains, hospitals, nursing homes, hotels, government and military sites, and colleges.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the USFD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	103.09	104.03	102.13	103.61	+0.77%	2,583,424
2026-10-29	102.92	103.85	101.27	102.82	+0.87%	2,341,200
2026-10-28	101.49	103.30	100.27	101.93	-0.62%	1,976,100
2026-10-27	100.85	102.82	99.83	102.57	+1.19%	2,936,700
2026-10-26	101.04	103.30	100.90	101.36	+0.45%	1,515,300
2026-10-23	103.16	104.19	100.09	100.91	-3.02%	2,758,300
2026-10-22	101.66	104.20	100.83	104.05	+1.86%	1,834,400
2026-10-21	102.96	104.08	101.68	102.15	-0.83%	1,467,800
2026-10-20	100.74	103.12	100.33	103.00	+2.61%	2,080,700
2026-10-19	101.53	101.94	100.16	100.38	-1.55%	1,631,300
2026-10-16	102.33	103.06	100.02	101.96	+0.48%	1,483,200
2026-10-15	99.50	101.58	99.50	101.47	+3.07%	2,475,900
2026-10-14	97.49	98.60	96.23	98.45	+0.55%	1,979,600
2026-10-13	97.95	98.01	96.60	97.91	+0.21%	1,065,300
2026-10-12	97.30	98.33	97.16	97.70	+0.28%	1,348,300
2026-10-09	97.12	97.82	97.07	97.43	+0.32%	1,362,300
2026-10-08	96.05	98.16	95.81	97.12	+1.11%	1,628,400
2026-10-07	96.18	96.75	95.61	96.05	-0.50%	1,109,100
2026-10-06	95.32	96.93	95.13	96.53	+2.01%	1,404,800
2026-10-05	96.61	96.99	94.56	94.63	-2.36%	2,193,000
2026-10-02	94.60	97.78	94.33	96.92	+3.18%	3,479,300
2026-10-01	91.96	94.25	90.82	93.93	+1.87%	2,108,700
2026-09-30	94.06	94.17	92.18	92.21	-1.59%	2,109,200
2026-09-29	92.92	94.92	92.36	93.70	-0.02%	1,402,400
2026-09-28	93.00	94.40	91.76	93.72	+0.42%	2,600,000
2026-09-25	93.67	94.42	92.68	93.33	-0.52%	1,640,800
2026-09-24	94.21	94.85	93.20	93.82	-0.12%	2,418,100
2026-09-23	93.97	95.35	93.83	93.93	-0.29%	2,832,100
2026-09-22	94.08	96.98	93.99	94.20	-0.02%	2,935,800
2026-09-21	93.57	94.89	92.56	94.22	+0.86%	2,960,300
2026-09-18	92.05	94.03	91.57	93.42	+1.37%	4,909,800
2026-09-17	94.00	94.00	91.96	92.16	-0.38%	3,076,500
2026-09-16	92.15	93.91	91.54	92.51	+0.54%	3,719,900
2026-09-15	94.03	94.60	90.19	92.01	-2.94%	3,612,000
2026-09-14	95.73	96.59	94.61	94.80	-0.57%	2,554,600
2026-09-11	95.46	97.06	93.89	95.34	-0.75%	3,246,500
2026-09-10	97.47	98.74	95.49	96.06	-1.43%	2,651,500
2026-09-09	102.44	104.42	96.83	97.45	-5.47%	3,083,700
2026-09-08	103.56	104.23	102.59	103.09	-0.91%	1,423,600
2026-09-04	103.85	104.80	102.50	104.04	-0.35%	1,225,500
2026-09-03	105.16	106.95	104.16	104.41	-0.36%	1,257,400
2026-09-02	107.18	107.67	104.20	104.79	-1.75%	2,022,300
2026-09-01	106.63	106.90	104.54	106.66	+1.74%	2,386,400
2026-08-31	106.61	107.64	104.42	104.84	-2.27%	2,210,000
2026-08-28	107.98	108.08	106.72	107.27	-0.47%	1,342,300
2026-08-27	106.85	108.10	106.44	107.78	-0.63%	1,379,200
2026-08-26	109.13	109.43	108.21	108.46	-0.39%	1,126,600
2026-08-25	110.06	110.06	108.04	108.89	-0.44%	1,561,299
2026-08-24	109.73	111.28	108.50	109.37	-0.23%	1,748,857
2026-08-21	109.00	109.69	107.73	109.62	+1.07%	1,539,200
2026-08-20	107.00	108.95	105.82	108.46	+0.87%	1,593,600
2026-08-19	107.15	109.16	107.07	107.52	+0.57%	1,770,400
2026-08-18	109.30	109.30	106.83	106.91	-1.57%	1,553,000
2026-08-17	108.06	110.01	106.36	108.61	-0.28%	1,821,000
2026-08-14	108.99	110.51	107.37	108.92	-1.06%	1,904,500
2026-08-13	110.26	111.25	109.61	110.09	-0.77%	2,291,300
2026-08-12	109.17	111.42	107.22	110.94	+0.38%	3,208,700
2026-08-11	108.27	110.63	107.81	110.52	+1.74%	1,983,141
2026-08-10	108.58	109.06	107.64	108.63	-0.23%	1,522,190
2026-08-07	106.37	109.28	104.54	108.88	+1.79%	2,423,700
2026-08-06	105.33	110.08	103.92	106.97	+6.45%	4,509,800
2026-08-05	99.90	100.61	99.04	100.49	+1.46%	3,059,500
2026-08-04	99.33	99.86	97.13	99.04	-0.63%	3,116,200
2026-08-03	100.59	101.76	98.92	99.67	-0.91%	2,772,900
2026-07-31	100.21	101.03	99.84	100.59	+0.04%	2,202,200
2026-07-30	101.78	102.19	99.40	100.55	-1.76%	2,097,600
2026-07-29	101.34	103.81	100.55	102.35	+0.87%	2,823,200
2026-07-28	100.28	102.27	100.16	101.47	+2.20%	2,368,200
2026-07-27	97.78	99.74	97.52	99.29	+2.18%	1,473,400
2026-07-24	96.29	97.73	95.33	97.17	+1.66%	1,406,400
2026-07-23	94.50	95.78	93.14	95.58	-0.50%	2,134,300
2026-07-22	94.63	97.85	94.45	96.06	+1.38%	2,509,900
2026-07-21	94.89	96.47	94.12	94.75	-0.29%	2,526,500
2026-07-20	97.51	98.16	95.03	95.03	-2.30%	1,998,500
2026-07-17	99.70	99.80	96.92	97.27	-1.88%	2,973,600
2026-07-16	97.03	99.62	96.71	99.13	+2.14%	2,322,700
2026-07-15	100.90	101.51	96.92	97.05	-3.91%	2,706,200
2026-07-14	101.77	102.75	100.36	101.00	-0.31%	1,929,500
2026-07-13	100.63	102.21	99.60	101.31	+0.33%	2,191,400
2026-07-10	99.23	101.05	98.37	100.98	+1.51%	2,812,200
2026-07-09	100.48	101.25	98.84	99.48	-0.40%	2,257,200
2026-07-08	103.17	104.16	99.10	99.88	-3.95%	3,730,700
2026-07-07	104.30	105.17	103.50	103.99	+1.10%	2,186,700
2026-07-06	103.84	104.28	101.31	102.86	-1.37%	3,658,400
2026-07-02	100.67	104.43	100.67	104.29	+2.35%	2,488,300
2026-07-01	103.06	103.06	100.45	101.90	-0.34%	2,680,700
2026-06-30	100.98	102.62	99.65	102.25	-0.19%	3,699,200
2026-06-29	98.62	102.50	98.00	102.44	+4.20%	3,511,800
2026-06-26	97.34	99.09	97.05	98.31	+2.17%	4,294,000
2026-06-25	95.83	98.89	95.83	96.22	+0.91%	5,156,900
2026-06-24	93.15	95.54	93.15	95.35	+1.43%	1,867,200
2026-06-23	92.99	95.00	92.09	94.01	+1.35%	2,271,100
2026-06-22	91.26	94.41	91.26	92.76	+0.92%	1,769,600
2026-06-18	94.80	95.65	91.78	91.91	-1.96%	5,387,800
2026-06-17	92.39	94.22	91.85	93.75	+0.57%	2,698,900
2026-06-16	93.90	94.80	92.54	93.22	-0.24%	2,014,101
2026-06-15	93.17	94.05	92.64	93.44	+0.13%	2,819,136
2026-06-12	91.83	93.56	91.16	93.32	+2.29%	2,324,900
2026-06-11	91.30	92.24	89.79	91.23	+1.16%	3,242,700
2026-06-10	89.64	91.18	89.39	90.18	+1.04%	3,661,300
2026-06-09	86.30	89.32	85.16	89.25	+2.83%	3,306,300
2026-06-08	85.00	86.98	84.47	86.79	+2.58%	3,594,900
2026-06-05	82.23	84.64	81.77	84.61	+2.93%	5,014,300
2026-06-04	84.00	84.42	81.91	82.20	-1.15%	2,635,200
2026-06-03	80.36	83.96	80.30	83.16	+3.02%	3,321,000
2026-06-02	81.15	81.65	80.49	80.72	-0.63%	2,128,400
2026-06-01	80.48	81.61	80.11	81.23	-0.76%	2,042,200
2026-05-29	80.97	82.34	80.31	81.85	+0.86%	2,557,300
2026-05-28	82.03	82.28	80.71	81.15	-1.51%	1,823,800
2026-05-27	80.49	82.90	80.49	82.39	+1.34%	2,110,600
2026-05-26	80.32	81.85	80.00	81.30	+1.03%	3,029,900
2026-05-22	81.09	81.63	79.80	80.47	-0.95%	1,803,300
2026-05-21	80.05	81.83	79.52	81.24	+0.15%	2,040,000
2026-05-20	81.72	82.31	80.43	81.12	-0.16%	3,917,700
2026-05-19	81.63	82.13	80.57	81.25	-0.98%	2,936,800
2026-05-18	82.36	82.90	81.78	82.05	-0.40%	2,906,400
2026-05-15	83.76	84.00	82.03	82.38	-1.88%	3,230,400
2026-05-14	85.45	86.29	83.73	83.96	-1.41%	2,630,500
2026-05-13	83.56	85.48	83.56	85.16	+1.42%	3,125,000
2026-05-12	83.71	85.10	83.45	83.97	+0.43%	3,250,800
2026-05-11	84.01	85.33	82.39	83.61	-0.94%	3,530,300
2026-05-08	87.76	87.78	84.31	84.40	-2.85%	3,388,500
2026-05-07	87.00	88.25	83.66	86.88	-5.62%	6,095,100
2026-05-06	93.31	95.00	91.99	92.05	+0.13%	3,039,600
2026-05-05	91.40	93.09	91.40	91.93	+0.96%	1,701,200
2026-05-04	92.73	93.12	90.65	91.06	-2.13%	2,313,000
2026-05-01	93.93	95.15	93.03	93.04	-0.48%	1,854,200
2026-04-30	91.72	94.43	91.72	93.49	+2.42%	1,496,700
2026-04-29	91.35	91.86	89.99	91.28	+1.00%	1,693,300
2026-04-28	91.62	92.30	89.70	90.38	-0.68%	1,280,300
2026-04-27	92.98	93.63	90.65	91.00	-2.36%	1,652,000
2026-04-24	92.25	93.68	91.56	93.20	+0.40%	1,720,400
2026-04-23	92.53	93.49	92.00	92.83	+0.62%	1,570,000
2026-04-22	92.25	92.66	91.28	92.26	+0.61%	1,519,900
2026-04-21	93.76	93.91	91.64	91.70	-1.68%	2,802,400
2026-04-20	93.69	94.34	93.12	93.27	-0.45%	2,065,200
2026-04-17	90.23	93.74	89.90	93.69	+4.33%	3,142,800
2026-04-16	89.29	90.95	88.77	89.80	-0.45%	1,876,300
2026-04-15	92.00	92.32	89.84	90.21	-2.44%	1,743,400
2026-04-14	91.34	92.76	90.91	92.47	+1.18%	1,638,500
2026-04-13	91.04	91.47	90.02	91.39	-0.03%	1,567,400
2026-04-10	92.00	92.49	90.06	91.42	-0.71%	2,123,900
2026-04-09	91.12	92.19	90.47	92.07	+0.43%	2,702,900
2026-04-08	90.84	93.10	90.84	91.68	+2.60%	2,187,800
2026-04-07	90.55	91.39	88.96	89.36	-1.70%	1,581,900
2026-04-06	90.00	91.33	90.00	90.91	+1.11%	1,404,600
2026-04-02	90.41	91.12	88.96	89.91	-1.01%	1,879,900
2026-04-01	91.91	93.20	90.10	90.83	-1.50%	2,213,700
2026-03-31	91.00	92.59	90.00	92.21	+1.37%	2,025,000
2026-03-30	91.19	91.98	90.17	90.96	+0.11%	2,354,000
2026-03-27	91.58	92.45	90.47	90.86	-1.35%	1,836,802
2026-03-26	92.11	93.35	91.77	92.10	-0.41%	1,384,853
2026-03-25	92.11	92.86	90.29	92.48	+1.48%	2,143,509
2026-03-24	89.13	91.86	88.84	91.13	+2.02%	2,851,996
2026-03-23	91.17	92.32	89.16	89.33	-0.08%	2,986,960
2026-03-20	89.12	90.23	88.53	89.40	+0.08%	7,332,057
2026-03-19	88.42	89.58	87.92	89.33	+0.42%	3,021,608
2026-03-18	91.84	91.96	88.83	88.96	-3.47%	1,998,556
2026-03-17	92.06	93.30	91.66	92.16	+0.46%	2,509,982
2026-03-16	94.78	95.19	91.30	91.74	-3.05%	2,836,278
2026-03-13	93.11	94.71	92.33	94.63	+2.18%	4,552,294
2026-03-12	90.16	93.19	89.31	92.61	+1.39%	3,696,542
2026-03-11	90.10	91.80	90.10	91.34	+0.54%	1,966,212
2026-03-10	90.12	92.14	89.89	90.85	+0.13%	2,207,317
2026-03-09	90.17	90.77	86.63	90.73	+0.58%	1,826,180
2026-03-06	90.72	91.51	89.41	90.21	-2.11%	2,432,308
2026-03-05	92.18	92.99	91.33	92.15	-1.06%	1,728,859
2026-03-04	93.41	94.55	92.28	93.14	+0.15%	2,319,773
2026-03-03	94.01	94.44	92.36	93.00	-2.53%	2,108,202
2026-03-02	95.93	96.50	94.83	95.41	-1.24%	1,888,465
2026-02-27	94.85	96.84	93.94	96.61	+1.31%	2,360,425
2026-02-26	96.30	97.06	94.83	95.36	-0.54%	1,692,687
2026-02-25	96.59	97.20	95.32	95.88	-0.69%	2,001,680
2026-02-24	95.93	96.64	94.61	96.55	+0.44%	2,731,694
2026-02-23	96.50	97.02	95.68	96.13	-0.60%	2,881,366
2026-02-20	96.50	97.39	96.03	96.71	+0.34%	3,335,505
2026-02-19	96.57	97.54	95.70	96.38	-0.22%	1,706,510
2026-02-18	97.00	98.00	95.99	96.59	-0.54%	2,863,139
2026-02-17	100.71	101.87	96.59	97.11	-2.82%	4,066,852
2026-02-13	100.68	101.25	97.14	99.93	-2.01%	4,353,953
2026-02-12	89.42	102.13	89.42	101.98	+13.40%	8,519,620
2026-02-11	90.89	91.48	89.10	89.93	-0.82%	5,387,151
2026-02-10	90.81	91.36	89.67	90.67	+0.61%	2,761,722
2026-02-09	90.31	91.22	90.01	90.12	-0.23%	2,144,311
2026-02-06	88.74	90.73	88.31	90.33	+2.78%	2,622,918
2026-02-05	88.19	89.50	86.58	87.89	+0.08%	3,687,509
2026-02-04	86.45	87.92	84.23	87.82	-0.08%	6,776,623
2026-02-03	84.54	88.31	84.54	87.89	+4.18%	4,544,427
2026-02-02	83.65	84.87	82.51	84.36	+0.88%	2,292,620
2026-01-30	84.02	84.27	82.92	83.62	-0.76%	2,764,814
2026-01-29	83.07	84.39	83.07	84.26	+0.56%	1,872,201
2026-01-28	83.72	84.58	83.38	83.79	+0.14%	2,827,167
2026-01-27	80.91	83.83	80.39	83.67	+4.25%	3,037,684
2026-01-26	81.01	82.09	79.87	80.26	-1.24%	2,151,822
2026-01-23	81.62	81.86	80.88	81.27	-0.76%	2,400,302
2026-01-22	84.14	84.45	81.77	81.89	-2.31%	2,611,198
2026-01-21	83.79	84.59	82.25	83.83	+0.47%	3,209,132
2026-01-20	83.97	85.01	83.01	83.44	-2.65%	2,681,072
2026-01-16	84.89	85.85	84.79	85.71	+0.62%	1,968,166
2026-01-15	82.71	85.22	82.22	85.18	+3.31%	3,692,491
2026-01-14	79.22	82.58	79.11	82.45	+4.01%	4,016,833
2026-01-13	77.50	79.38	77.47	79.27	+2.54%	2,507,294
2026-01-12	75.10	77.42	75.00	77.31	+2.28%	2,382,175
2026-01-09	75.16	75.99	74.58	75.59	+0.83%	1,780,255
2026-01-08	75.12	76.92	74.35	74.97	-0.46%	2,618,392
2026-01-07	76.64	77.22	74.97	75.32	-2.02%	3,325,710
2026-01-06	75.91	77.09	75.91	76.87	+1.05%	2,253,939
2026-01-05	74.30	76.68	74.14	76.07	+1.92%	2,977,546
2026-01-02	74.98	75.38	74.24	74.64	-0.90%	2,376,467
2025-12-31	75.85	76.18	74.94	75.32	-0.79%	2,695,565
2025-12-30	76.30	76.64	75.80	75.92	-0.75%	1,640,172
2025-12-29	76.28	76.72	76.19	76.49	+0.16%	1,249,157
2025-12-26	76.41	76.78	76.09	76.37	+0.00%	1,235,947
2025-12-24	76.12	76.72	75.96	76.37	-0.60%	1,157,604
2025-12-23	77.39	77.70	76.40	76.83	-0.66%	1,579,639
2025-12-22	77.40	78.00	76.78	77.34	-0.08%	1,920,458
2025-12-19	76.88	77.52	76.27	77.40	+0.89%	4,586,402
2025-12-18	77.00	77.66	76.32	76.72	-0.51%	2,740,005
2025-12-17	76.61	77.50	76.20	77.11	+0.82%	1,759,809
2025-12-16	76.38	77.14	75.60	76.48	+0.37%	2,151,102
2025-12-15	77.00	77.00	75.51	76.20	-0.52%	2,249,539
2025-12-12	76.96	77.28	75.95	76.60	-0.38%	1,814,897
2025-12-11	75.56	77.11	75.11	76.89	+1.72%	1,502,044
2025-12-10	75.61	76.13	74.99	75.59	+0.31%	2,418,673
2025-12-09	74.82	76.11	74.82	75.36	+0.67%	1,972,551
2025-12-08	75.08	75.36	74.51	74.86	-0.45%	1,807,096
2025-12-05	75.51	75.82	74.92	75.20	-1.25%	2,191,830
2025-12-04	75.68	76.17	75.20	76.15	+0.62%	2,145,971
2025-12-03	77.15	77.25	75.38	75.68	-1.71%	1,988,761
2025-12-02	77.60	77.89	76.97	77.00	-0.67%	2,158,754
2025-12-01	78.18	78.89	77.31	77.52	-1.46%	3,093,500
2025-11-28	78.54	79.13	78.54	78.67	-0.03%	962,980
2025-11-26	78.81	79.08	78.16	78.69	-0.24%	1,871,341
2025-11-25	76.69	78.92	76.53	78.88	+2.92%	4,502,846
2025-11-24	74.02	77.63	73.30	76.64	+7.79%	7,118,037
2025-11-21	70.70	71.89	70.00	71.10	+1.50%	1,902,413
2025-11-20	71.58	71.80	69.88	70.05	-1.16%	1,553,575
2025-11-19	71.72	71.97	70.54	70.87	-0.64%	1,315,509
2025-11-18	71.37	71.68	70.71	71.33	+0.13%	1,255,055
2025-11-17	71.80	72.47	70.95	71.24	-0.70%	1,225,328
2025-11-14	71.90	72.32	71.27	71.74	-0.54%	1,462,999
2025-11-13	72.68	73.33	71.32	72.13	-1.06%	1,443,884
2025-11-12	71.99	73.07	71.99	72.90	+1.05%	1,473,917
2025-11-11	72.55	72.55	71.60	72.14	-0.22%	1,773,064
2025-11-10	73.43	73.82	71.70	72.30	-1.61%	2,202,913
2025-11-07	71.35	73.57	71.33	73.48	+2.91%	2,475,236
2025-11-06	73.00	73.55	71.26	71.40	-3.64%	3,488,979
2025-11-05	73.21	74.28	72.40	74.10	+0.97%	3,554,264
2025-11-04	73.48	74.00	73.11	73.39	-0.42%	1,375,739
2025-11-03	72.54	73.82	72.27	73.70	+1.49%	1,793,444

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.74%). Worst month: Sep (-3.08%). Based on 5 years of daily data (2022–2026).

Jan+7.27%
Feb+4.94%
Mar-1.45%
Apr-0.38%
May+3.92%
Jun+7.95%
Jul+1.63%
Aug+0.36%
Sep-3.08%
Oct+1.66%
Nov+13.74%
Dec-2.06%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is US Foods Holding Corp's (USFD) latest close?

103.61 on 2026-10-30, from the Closelook data lake's daily price record.

What is USFD's 52-week high and low?

111.42 high and 69.88 low over the trailing 52 weeks, as of 2026-10-30.

What is US Foods Holding Corp's strongest and weakest month historically?

Historically, USFD's strongest calendar month has been Nov (average +13.74%) and its weakest Sep (average -3.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on USFD?

Uptrend stack intact: Trades +4.1% vs the 50-day and +9.6% vs the 200-day average, 7% below the 52-week high and +48.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is USFD above its 50-day and 200-day moving averages?

US Foods Holding Corp trades 4.1% above its 50-day and 9.6% above its 200-day moving average (3.5% above its 20-day). As of 2026-10-30.