USFD
US Foods Holding (USFD)
NYSE
$110.00+$0.38 (+0.35%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $23.7B
    Market Cap
  • 40.41%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    +15.69%
    Low Price$95.58
    High Price$110.94
  • 3 Months
    +34.93%
    Low Price$80.72
    High Price$110.94
  • 1 Year
    +40.41%
    Low Price$70.05
    High Price$110.94
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
93.15
95.54
93.15
95.35
+1.43%
1,867,241
06/23/2026
92.99
95.00
92.09
94.01
+1.35%
2,271,091
06/22/2026
91.26
94.41
91.26
92.76
+0.92%
1,769,567
06/18/2026
94.80
95.65
91.78
91.91
-1.96%
5,387,769
06/17/2026
92.39
94.22
91.85
93.75
+0.57%
2,698,928
06/16/2026
93.90
94.80
92.54
93.22
-0.24%
2,014,101
06/15/2026
93.17
94.05
92.64
93.44
+0.13%
2,819,136
06/12/2026
91.83
93.56
91.16
93.32
+2.29%
2,325,114
06/11/2026
91.30
92.24
89.79
91.23
+1.16%
3,242,731
06/10/2026
89.64
91.18
89.40
90.18
+1.04%
3,661,332
06/09/2026
86.30
89.32
85.16
89.25
+2.83%
3,306,388
06/08/2026
85.00
86.98
84.48
86.79
+2.58%
3,594,906
06/05/2026
82.23
84.64
81.77
84.61
+2.93%
5,014,361
06/04/2026
84.00
84.42
81.91
82.20
-1.15%
2,677,189
06/03/2026
80.36
83.96
80.30
83.16
+3.02%
3,320,186
06/02/2026
81.15
81.65
80.49
80.72
-0.63%
2,128,374
06/01/2026
80.48
81.61
80.11
81.23
-0.76%
2,042,180
05/29/2026
80.97
82.35
80.31
81.85
+0.86%
2,557,507
05/28/2026
82.03
82.28
80.71
81.15
-1.51%
1,823,860
05/27/2026
80.49
82.90
80.49
82.39
+1.34%
2,110,196
05/26/2026
80.32
81.85
80.00
81.30
+1.03%
3,029,928
05/22/2026
81.09
81.63
79.80
80.47
-0.95%
1,803,319
05/21/2026
80.05
81.84
79.52
81.24
+0.15%
2,039,983
05/20/2026
81.72
82.31
80.43
81.12
-0.16%
3,924,265
05/19/2026
81.63
82.13
80.57
81.25
-0.98%
2,936,811
05/18/2026
82.36
82.90
81.78
82.05
-0.40%
2,906,473
05/15/2026
83.76
84.00
82.03
82.38
-1.88%
3,230,406
05/14/2026
85.45
86.29
83.73
83.96
-1.41%
2,630,455
05/13/2026
83.56
85.48
83.56
85.16
+1.42%
3,125,050
05/12/2026
83.71
85.10
83.45
83.97
+0.43%
3,250,849
05/11/2026
84.01
85.33
82.39
83.61
-0.94%
3,530,285
05/08/2026
87.76
87.78
84.31
84.40
-2.85%
3,388,571
05/07/2026
87.00
88.26
83.66
86.88
-5.62%
6,095,099
05/07/2026
$0.78 Earnings
05/06/2026
93.31
95.00
91.99
92.05
+0.13%
3,039,651
05/05/2026
91.40
93.09
91.40
91.93
+0.96%
1,701,233
05/04/2026
92.73
93.12
90.65
91.06
-2.13%
2,312,973
05/01/2026
93.93
95.15
93.03
93.04
-0.48%
1,854,160
04/30/2026
91.72
94.43
91.72
93.49
+2.42%
1,496,724
04/29/2026
91.35
91.86
89.99
91.28
+1.00%
1,693,345
04/28/2026
91.62
92.30
89.70
90.38
-0.68%
1,280,515
04/27/2026
92.98
93.63
90.65
91.00
-2.36%
1,651,968
04/24/2026
92.25
93.68
91.57
93.20
+0.40%
1,720,475
04/23/2026
92.53
93.49
92.00
92.83
+0.62%
1,569,976
04/22/2026
92.25
92.66
91.28
92.26
+0.61%
1,519,871
04/21/2026
93.76
93.91
91.64
91.70
-1.68%
2,802,327
04/20/2026
93.69
94.34
93.12
93.27
-0.45%
2,065,226
04/17/2026
90.23
93.74
89.90
93.69
+4.33%
3,142,803
04/16/2026
89.29
90.95
88.77
89.80
-0.45%
1,876,295
04/15/2026
92.00
92.32
89.84
90.21
-2.44%
1,743,516
04/14/2026
91.34
92.76
90.91
92.47
+1.18%
1,638,533
04/13/2026
91.04
91.47
90.02
91.39
-0.03%
1,567,400
04/10/2026
92.00
92.49
90.06
91.42
-0.71%
2,123,852
04/09/2026
91.12
92.20
90.47
92.07
+0.43%
2,702,693
04/08/2026
90.84
93.10
90.84
91.68
+2.60%
2,187,751
04/07/2026
90.55
91.39
88.96
89.36
-1.70%
1,582,022
04/06/2026
90.00
91.33
90.00
90.91
+1.11%
1,404,644
04/02/2026
90.41
91.12
88.96
89.91
-1.01%
1,879,876