US Foods Holding Corp (USFD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	72.78	73.13	72.20	72.62	-0.86%	1,602,614
2025-10-30	73.19	74.08	72.71	73.25	+0.29%	1,588,687
2025-10-29	74.00	74.00	72.77	73.04	-1.71%	1,759,498
2025-10-28	73.97	74.71	73.17	74.31	+0.15%	1,350,668
2025-10-27	74.87	74.87	73.87	74.20	-0.12%	1,374,708
2025-10-24	75.88	76.47	74.06	74.29	-2.04%	1,454,830
2025-10-23	75.59	75.84	74.98	75.84	+0.12%	1,809,861
2025-10-22	76.87	77.21	75.75	75.75	-0.67%	1,632,899
2025-10-21	76.19	76.73	75.94	76.26	-0.01%	1,481,565
2025-10-20	76.43	76.66	75.76	76.27	+0.20%	1,141,299
2025-10-17	75.64	76.71	75.05	76.12	+1.56%	1,568,213
2025-10-16	77.09	77.53	74.64	74.95	-2.93%	2,267,027
2025-10-15	77.03	78.18	76.77	77.21	+0.14%	2,855,954
2025-10-14	75.30	77.20	75.30	77.10	+2.12%	1,600,910
2025-10-13	75.09	75.70	74.83	75.50	+0.45%	1,005,527
2025-10-10	75.43	76.01	74.97	75.16	-0.15%	1,378,858
2025-10-09	76.11	76.47	75.20	75.27	-0.96%	1,532,164
2025-10-08	76.43	76.82	75.53	76.00	-0.09%	1,242,892
2025-10-07	75.41	76.24	74.45	76.07	+0.74%	1,611,081
2025-10-06	76.35	76.50	75.31	75.51	-0.88%	1,513,765
2025-10-03	75.47	76.64	75.47	76.18	+0.89%	1,494,398
2025-10-02	74.82	75.91	74.42	75.51	+0.32%	2,175,254
2025-10-01	76.21	76.47	75.03	75.27	-1.76%	2,366,717
2025-09-30	76.50	76.98	75.84	76.62	-0.17%	2,906,672
2025-09-29	76.93	76.93	75.55	76.75	+0.20%	1,811,398
2025-09-26	76.73	77.07	76.26	76.60	+0.12%	1,779,939
2025-09-25	77.21	77.21	76.06	76.51	-0.86%	2,590,528
2025-09-24	77.89	77.89	76.80	77.17	-0.61%	2,189,554
2025-09-23	77.00	78.17	77.00	77.64	+0.70%	1,771,534
2025-09-22	78.31	78.46	77.08	77.10	-1.57%	1,884,252
2025-09-19	78.48	78.90	77.80	78.33	-0.05%	4,707,989
2025-09-18	78.60	79.22	78.02	78.37	-0.53%	1,642,704
2025-09-17	77.97	78.86	77.76	78.79	+1.40%	1,961,522
2025-09-16	79.68	79.81	77.33	77.70	-2.02%	1,893,078
2025-09-15	79.46	80.31	79.22	79.30	-0.20%	2,075,338
2025-09-12	79.75	80.27	79.27	79.46	-0.51%	1,811,010
2025-09-11	77.99	80.04	77.60	79.87	+2.63%	2,004,913
2025-09-10	78.00	78.69	77.33	77.82	-0.31%	1,847,063
2025-09-09	78.03	78.21	76.03	78.06	-0.27%	2,146,340
2025-09-08	78.00	78.41	77.42	78.27	+0.46%	1,466,718
2025-09-05	77.95	78.19	77.06	77.91	-0.12%	1,228,073
2025-09-04	77.51	78.09	76.98	78.00	+1.08%	1,309,775
2025-09-03	77.15	78.28	76.59	77.17	-0.31%	1,657,940
2025-09-02	77.08	77.89	76.53	77.41	-0.24%	1,921,011
2025-08-29	77.54	77.63	76.68	77.60	+0.34%	1,403,683
2025-08-28	77.68	77.68	76.69	77.34	-0.37%	1,386,421
2025-08-27	77.35	78.15	77.35	77.63	-0.17%	1,722,037
2025-08-26	77.42	78.25	77.09	77.76	+0.34%	1,612,976
2025-08-25	77.71	77.84	76.99	77.50	-0.73%	1,745,541
2025-08-22	77.48	78.19	77.04	78.07	+0.89%	1,511,440
2025-08-21	78.42	78.68	76.90	77.38	-1.81%	1,825,228
2025-08-20	76.87	78.83	76.46	78.81	+2.35%	2,351,978
2025-08-19	76.89	77.57	76.19	77.00	+0.03%	1,745,383
2025-08-18	76.40	77.04	75.66	76.98	+0.83%	2,595,013
2025-08-15	77.24	77.29	76.05	76.35	-1.02%	2,486,177
2025-08-14	78.21	78.44	76.86	77.14	-1.92%	2,391,924
2025-08-13	79.29	79.29	77.44	78.65	-0.47%	2,937,341
2025-08-12	78.37	79.13	78.18	79.02	+0.96%	2,068,368
2025-08-11	80.01	80.08	78.14	78.27	-2.24%	3,069,169

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.74%). Worst month: Dec (-2.06%). 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-1.26%
Sep+0.41%
Oct+1.66%
Nov+13.74%
Dec-2.06%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

108.88 on 2026-08-07, from the Closelook data lake's daily price record.

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

110.08 high and 69.88 low over the trailing 52 weeks, as of 2026-08-07.

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 Dec (average -2.06%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.