USFD
US Foods Holding (USFD)
NYSE
$110.04+$0.28 (+0.26%)
Price as of Nov 12, 2026 9:54 AM EST
  • $23.6B
    Market Cap
  • 50.55%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    +12.64%
    Low Price$97.91
    High Price$109.94
  • 3 Months
    -0.70%
    Low Price$92.01
    High Price$109.94
  • 1 Year
    +50.55%
    Low Price$70.05
    High Price$110.94
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
109.19
109.95
107.65
109.75
-0.09%
1,180,908
11/10/2026
109.78
110.97
108.34
109.85
-0.08%
1,736,325
11/09/2026
108.00
110.76
107.49
109.94
+3.07%
4,430,662
11/06/2026
106.12
107.36
105.00
106.67
-0.17%
2,255,274
11/05/2026
108.83
112.57
106.43
106.85
-2.80%
5,882,705
11/05/2026
$1.26 Earnings
11/04/2026
104.05
111.69
104.05
109.93
+8.46%
4,863,135
11/03/2026
104.60
104.60
101.00
101.36
-4.20%
3,156,574
11/02/2026
104.75
106.11
103.40
105.80
+2.11%
3,522,175
10/30/2026
103.09
104.03
102.13
103.61
+0.77%
2,692,760
10/29/2026
102.92
103.85
101.27
102.82
+0.87%
2,341,187
10/28/2026
101.49
103.30
100.27
101.93
-0.62%
1,976,067
10/27/2026
100.85
102.82
99.83
102.57
+1.19%
2,936,749
10/26/2026
101.04
103.30
100.90
101.36
+0.45%
1,515,327
10/23/2026
103.16
104.19
100.09
100.91
-3.02%
2,758,288
10/22/2026
101.66
104.20
100.83
104.05
+1.86%
1,834,386
10/21/2026
102.96
104.08
101.68
102.15
-0.83%
1,467,785
10/20/2026
100.74
103.12
100.33
103.00
+2.61%
2,080,720
10/19/2026
101.53
101.94
100.16
100.38
-1.55%
1,631,328
10/16/2026
102.33
103.07
100.02
101.96
+0.48%
1,483,187
10/15/2026
99.50
101.58
99.50
101.47
+3.07%
2,475,936
10/14/2026
97.49
98.60
96.23
98.45
+0.55%
1,979,627
10/13/2026
97.95
98.01
96.60
97.91
+0.21%
1,065,322
10/12/2026
97.30
98.33
97.16
97.70
+0.28%
1,348,331
10/09/2026
97.12
97.82
97.07
97.43
+0.32%
1,362,261
10/08/2026
96.05
98.16
95.81
97.12
+1.11%
1,628,469
10/07/2026
96.18
96.75
95.61
96.05
-0.50%
1,109,157
10/06/2026
95.32
96.93
95.13
96.53
+2.01%
1,404,857
10/05/2026
96.61
96.99
94.57
94.63
-2.36%
2,193,016
10/02/2026
94.60
97.79
94.33
96.92
+3.18%
3,482,459
10/01/2026
91.96
94.25
90.82
93.93
+1.87%
2,108,703
09/30/2026
94.06
94.17
92.18
92.21
-1.59%
2,109,236
09/29/2026
92.92
94.92
92.36
93.70
-0.02%
1,402,355
09/28/2026
93.00
94.40
91.76
93.72
+0.42%
2,600,036
09/25/2026
93.67
94.42
92.68
93.33
-0.52%
1,640,842
09/24/2026
94.21
94.85
93.21
93.82
-0.12%
2,418,141
09/23/2026
93.97
95.35
93.84
93.93
-0.29%
2,832,112
09/22/2026
94.08
96.98
93.99
94.20
-0.02%
2,935,757
09/21/2026
93.57
94.90
92.56
94.22
+0.86%
2,960,280
09/18/2026
92.05
94.03
91.57
93.42
+1.37%
4,909,852
09/17/2026
94.00
94.00
91.96
92.16
-0.38%
3,076,503
09/16/2026
92.15
93.91
91.54
92.51
+0.54%
3,719,874
09/15/2026
94.03
94.60
90.19
92.01
-2.94%
3,612,043
09/14/2026
95.74
96.59
94.61
94.80
-0.57%
2,554,659
09/11/2026
95.46
97.06
93.89
95.34
-0.75%
3,246,480
09/10/2026
97.47
98.74
95.49
96.06
-1.43%
2,653,716
09/09/2026
102.44
104.42
96.83
97.45
-5.47%
3,083,792
09/08/2026
103.56
104.23
102.59
103.09
-0.91%
1,423,645
09/04/2026
103.85
104.80
102.50
104.04
-0.35%
1,225,766
09/03/2026
105.16
106.95
104.16
104.41
-0.36%
1,257,445
09/02/2026
107.18
107.67
104.20
104.79
-1.75%
2,022,264
09/01/2026
106.63
106.90
104.54
106.66
+1.74%
2,386,434
08/31/2026
106.61
107.65
104.42
104.84
-2.27%
2,210,186
08/28/2026
107.98
108.08
106.72
107.27
-0.47%
1,342,309
08/27/2026
106.85
108.10
106.44
107.78
-0.63%
1,379,228
08/26/2026
109.13
109.43
108.21
108.46
-0.39%
1,126,610
08/25/2026
110.07
110.07
108.04
108.89
-0.44%
1,561,299
08/24/2026
109.73
111.28
108.50
109.37
-0.23%
1,748,857
08/21/2026
109.00
109.69
107.74
109.62
+1.07%
1,539,229
08/20/2026
107.00
108.95
105.82
108.46
+0.87%
1,593,678
08/19/2026
107.15
109.16
107.07
107.52
+0.57%
1,770,389
08/18/2026
109.30
109.30
106.84
106.91
-1.57%
1,552,983
08/17/2026
108.06
110.01
106.36
108.61
-0.28%
1,821,038
08/14/2026
108.99
110.51
107.37
108.92
-1.06%
1,904,476
08/13/2026
110.26
111.25
109.61
110.09
-0.77%
2,291,347
08/12/2026
109.17
111.42
107.22
110.94
+0.38%
3,224,771
08/11/2026
108.27
110.63
107.82
110.52
+1.74%
1,983,141
08/10/2026
108.58
109.06
107.64
108.63
-0.23%
1,522,190
08/07/2026
106.37
109.28
104.54
108.88
+1.79%
2,423,714
08/06/2026
105.33
110.09
103.92
106.97
+6.45%
4,509,806
08/06/2026
$1.44 Earnings
08/05/2026
99.90
100.61
99.04
100.49
+1.46%
3,056,273
08/04/2026
99.33
99.87
97.13
99.04
-0.63%
3,116,167
08/03/2026
100.59
101.76
98.92
99.67
-0.91%
2,772,882
07/31/2026
100.21
101.03
99.84
100.59
+0.04%
2,202,213
07/30/2026
101.78
102.19
99.40
100.55
-1.76%
2,097,569
07/29/2026
101.34
103.81
100.55
102.35
+0.87%
2,823,028
07/28/2026
100.28
102.27
100.16
101.47
+2.20%
2,367,462
07/27/2026
97.78
99.74
97.52
99.29
+2.18%
1,473,279
07/24/2026
96.29
97.73
95.33
97.17
+1.66%
1,406,401
07/23/2026
94.50
95.78
93.14
95.58
-0.50%
2,134,280
07/22/2026
94.63
97.85
94.45
96.06
+1.38%
2,509,854
07/21/2026
94.89
96.47
94.12
94.75
-0.29%
2,526,524
07/20/2026
97.51
98.16
95.03
95.03
-2.30%
1,998,545
07/17/2026
99.70
99.80
96.93
97.27
-1.88%
2,973,572
07/16/2026
97.03
99.62
96.71
99.13
+2.14%
2,322,719
07/15/2026
100.90
101.51
96.92
97.05
-3.91%
2,706,231
07/14/2026
101.77
102.75
100.36
101.00
-0.31%
1,929,546
07/13/2026
100.63
102.21
99.60
101.31
+0.33%
2,191,434
07/10/2026
99.23
101.05
98.37
100.98
+1.51%
2,812,183
07/09/2026
100.48
101.25
98.84
99.48
-0.40%
2,257,223
07/08/2026
103.17
104.16
99.10
99.88
-3.95%
3,730,669
07/07/2026
104.30
105.17
103.50
103.99
+1.10%
2,187,162
07/06/2026
103.84
104.28
101.31
102.86
-1.37%
3,658,397
07/02/2026
100.67
104.43
100.67
104.29
+2.35%
2,489,011
07/01/2026
103.06
103.06
100.45
101.90
-0.34%
2,680,721
06/30/2026
100.98
102.62
99.65
102.25
-0.19%
3,699,216
06/29/2026
98.62
102.50
98.00
102.44
+4.20%
3,511,776
06/26/2026
97.34
99.09
97.05
98.31
+2.17%
4,293,961
06/25/2026
95.83
98.90
95.83
96.22
+0.91%
5,156,851