Performance Food Group Company (PFGC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -4.60630814613 | 88.14 | 89.56 | 83.085 | 1233415 | 85.6039741 | CS |
| 4 | -4.39 | -4.96213405674 | 88.47 | 92.44 | 83.085 | 1110022 | 87.93838603 | CS |
| 12 | 5.83 | 7.45047923323 | 78.25 | 92.44 | 77.4 | 1004866 | 84.74075693 | CS |
| 26 | 16.2 | 23.8656452563 | 67.88 | 92.44 | 61.6 | 1045234 | 76.24037804 | CS |
| 52 | 15.03 | 21.7668356264 | 69.05 | 92.44 | 61.6 | 1016086 | 73.9477454 | CS |
| 156 | 39.14 | 87.0939029818 | 44.94 | 92.44 | 38.23 | 1139433 | 59.55489956 | CS |
| 260 | 32.69 | 63.6115975871 | 51.39 | 92.44 | 7.41 | 1271641 | 50.28184338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 84.39 | -0.07 | -0.08 | 83.84 | 85.35 | 83.53 | 2469421 |
| 1734651600 | 84.46 | -0.69 | -0.81 | 85.52 | 86.23 | 84.26 | 835259 |
| 1734565200 | 85.15 | -2.22 | -2.54 | 87.25 | 88.29 | 85.08 | 1002404 |
| 1734478800 | 87.37 | -1.16 | -1.31 | 88 | 88.425 | 86.76 | 891372 |
| 1734392400 | 88.53 | -0.12 | -0.14 | 88.14 | 89.56 | 87.33 | 968620 |
| 1734133200 | 88.65 | 0.45 | 0.51 | 88.18 | 88.92 | 87.56 | 833866 |
| 1734046800 | 88.2 | -0.72 | -0.81 | 89.29 | 90.07 | 88.08 | 889465 |
| 1733960400 | 88.92 | -0.17 | -0.19 | 89.49 | 90.05 | 88.81 | 1023731 |
| 1733874000 | 89.09 | 0.45 | 0.51 | 90.44 | 92.09 | 88.225 | 965339 |
| 1733787600 | 88.64 | -1.55 | -1.72 | 90.1 | 90.36 | 87.305 | 2730226 |
| 1733528400 | 90.19 | -0.38 | -0.42 | 90.75 | 91.66 | 89.94 | 942909 |
| 1733442000 | 90.57 | 0.98 | 1.09 | 89.56 | 92.44 | 89.04 | 1386837 |
| 1733355600 | 89.59 | 0.95 | 1.07 | 88.37 | 89.73 | 88.19 | 802763 |
| 1733269200 | 88.64 | 0.37 | 0.42 | 88.7 | 89.51 | 87.83 | 1198860 |
| 1733182800 | 88.27 | 0.03 | 0.03 | 88.31 | 89.45 | 88.11 | 1354846 |
| 1732917840 | 88.24 | 0.33 | 0.38 | 88 | 88.84 | 88 | 405400 |
| 1732750800 | 87.91 | -0.17 | -0.19 | 88.38 | 89.355 | 87.871 | 607340 |
| 1732664400 | 88.08 | -0.68 | -0.77 | 88.63 | 89 | 87.65 | 617169 |
| 1732578000 | 88.76 | 1.17 | 1.34 | 88.47 | 89.73 | 88.42 | 1164585 |
| 1732318800 | 87.59 | 1.19 | 1.38 | 86.91 | 87.75 | 86.41 | 798751 |
| 1732232400 | 86.4 | 2.39 | 2.84 | 84.46 | 86.61 | 84.04 | 674892 |
| 1732146000 | 84.01 | 1.17 | 1.41 | 82.51 | 84.07 | 82.12 | 710953 |
| 1732059600 | 82.84 | -0.63 | -0.75 | 82.77 | 83.37 | 82.31 | 780841 |
| 1731973200 | 83.47 | 0.27 | 0.32 | 83.79 | 84.17 | 82.93 | 909143 |
| 1731714000 | 83.2 | -2.55 | -2.97 | 85.58 | 85.74 | 83.12 | 1106950 |
| 1731627600 | 85.75 | 0.45 | 0.53 | 85.31 | 87 | 84.86 | 1785764 |
| 1731541200 | 85.3 | -0.79 | -0.92 | 86.1 | 86.315 | 85.05 | 997778 |
| 1731454800 | 86.09 | -1.16 | -1.33 | 87.24 | 87.47 | 86.04 | 727490 |
| 1731368400 | 87.25 | 1.28 | 1.49 | 86.52 | 87.38 | 86 | 1054269 |
| 1731109200 | 85.97 | 0.64 | 0.75 | 85.52 | 86.2 | 84.59 | 1453409 |
| 1731022800 | 85.33 | -2.29 | -2.61 | 87.87 | 88.22 | 85.28 | 1306853 |
| 1730936400 | 87.62 | 5.29 | 6.43 | 85.81 | 88.78 | 85.555 | 3352051 |
| 1730850000 | 82.33 | 1.4 | 1.73 | 80.6 | 82.86 | 80.59 | 1465618 |
| 1730763600 | 80.93 | 0.07 | 0.09 | 80.25 | 81.5 | 80.25 | 1316011 |
| 1730500800 | 80.86 | -0.39 | -0.48 | 81.69 | 82.02 | 80.7 | 868758 |
| 1730414400 | 81.25 | -0.04 | -0.05 | 81 | 81.82 | 80.71 | 847689 |
| 1730328000 | 81.29 | -0.47 | -0.57 | 81.56 | 82.79 | 81.18 | 1029746 |
| 1730241600 | 81.76 | -0.29 | -0.35 | 81.23 | 82.74 | 80.83 | 885644 |
| 1730155200 | 82.05 | -0.5 | -0.61 | 82.96 | 83.65 | 81.85 | 834138 |
| 1729896000 | 82.55 | 0.69 | 0.84 | 82.7 | 82.86 | 82.03 | 769858 |
| 1729809600 | 81.86 | 0.34 | 0.42 | 81.54 | 82.2 | 81.4214 | 878678 |
| 1729723200 | 81.52 | -0.99 | -1.20 | 82.11 | 82.27 | 81.11 | 792621 |
| 1729636800 | 82.51 | -0.03 | -0.04 | 82.58 | 82.79 | 82.08 | 557244 |
| 1729550400 | 82.54 | -0.7 | -0.84 | 82.94 | 83.19 | 82.342 | 462925 |
| 1729291200 | 83.24 | 0.05 | 0.06 | 83.25 | 83.505 | 82.8 | 463049 |
| 1729204800 | 83.19 | 0.11 | 0.13 | 83.31 | 83.7 | 82.92 | 954394 |
| 1729118400 | 83.08 | 0.37 | 0.45 | 82.93 | 83.58 | 82.74 | 971926 |
| 1729032000 | 82.71 | 1.16 | 1.42 | 81.79 | 83.28 | 81.65 | 889567 |
| 1728945600 | 81.55 | 0.31 | 0.38 | 81.56 | 81.99 | 81.18 | 760596 |
| 1728686400 | 81.24 | 1.32 | 1.65 | 79.86 | 81.315 | 79.77 | 634349 |
| 1728600000 | 79.92 | -0.57 | -0.71 | 80.23 | 80.47 | 79.27 | 748231 |
| 1728513600 | 80.49 | 2.08 | 2.65 | 80 | 81.05 | 79.355 | 1369280 |
| 1728427200 | 78.41 | 0.38 | 0.49 | 78.34 | 78.575 | 77.51 | 533430 |
| 1728340800 | 78.03 | -0.62 | -0.79 | 78.62 | 78.69 | 77.78 | 555291 |
| 1728081600 | 78.65 | 0.4 | 0.51 | 78.87 | 79.16 | 78.24 | 706758 |
| 1727995200 | 78.25 | -0.31 | -0.39 | 78.17 | 79.25 | 78.15 | 1170934 |
| 1727908800 | 78.56 | 0.4 | 0.51 | 77.78 | 78.57 | 77.7401 | 883492 |
| 1727822400 | 78.16 | -0.21 | -0.27 | 78.2 | 78.52 | 77.4 | 537694 |
| 1727736000 | 78.37 | 0.16 | 0.20 | 78.25 | 78.46 | 77.48 | 649605 |
| 1727476800 | 78.21 | -0.43 | -0.55 | 78.81 | 79.59 | 77.795 | 1539187 |
| 1727390400 | 78.64 | 1.14 | 1.47 | 77.91 | 78.99 | 77.87 | 1188826 |
| 1727304000 | 77.5 | 0.1 | 0.13 | 78.29 | 78.29 | 77.27 | 862829 |
| 1727217600 | 77.4 | -0.19 | -0.24 | 77.76 | 78.09 | 77.32 | 967096 |
| 1727131200 | 77.59 | 0.58 | 0.75 | 77.16 | 77.74 | 76.73 | 500594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
