Chefs' Warehouse, Inc. CHEF
NASDAQ · United States · Distribution Services
$112.17+0.67 (+0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $112.17 | +0.60% | $111.84 | $114.57 | $110.57 | 1.10M |
| 2026-09-29 | $111.50 | -0.23% | $111.68 | $113.26 | $110.64 | 566.90K |
| 2026-09-28 | $111.76 | +1.35% | $109.07 | $111.90 | $107.91 | 446.20K |
| 2026-09-25 | $110.27 | -0.08% | $110.39 | $113.04 | $109.23 | 415.70K |
| 2026-09-24 | $110.36 | +1.35% | $108.95 | $111.35 | $108.95 | 355.50K |
| 2026-09-23 | $108.89 | +0.49% | $108.52 | $109.70 | $107.78 | 465.90K |
| 2026-09-22 | $108.36 | -2.11% | $111.90 | $114.48 | $107.73 | 654.30K |
| 2026-09-21 | $110.70 | -0.14% | $111.30 | $112.65 | $110.70 | 423.00K |
| 2026-09-18 | $110.85 | +0.63% | $110.31 | $111.41 | $109.50 | 1.00M |
| 2026-09-17 | $110.16 | +0.44% | $111.03 | $111.75 | $109.70 | 618.80K |
| 2026-09-16 | $109.68 | +3.02% | $107.47 | $111.72 | $107.47 | 694.40K |
| 2026-09-15 | $106.46 | -5.65% | $112.84 | $114.69 | $105.50 | 691.70K |
| 2026-09-14 | $112.84 | +2.16% | $110.87 | $114.00 | $109.81 | 458.50K |
| 2026-09-11 | $110.45 | +0.62% | $111.85 | $112.90 | $110.06 | 421.10K |
| 2026-09-10 | $109.77 | +0.44% | $109.72 | $110.58 | $108.05 | 434.30K |
| 2026-09-09 | $109.29 | +0.40% | $107.92 | $111.91 | $107.92 | 731.60K |
| 2026-09-08 | $108.86 | -4.81% | $114.64 | $115.15 | $107.81 | 1.56M |
| 2026-09-04 | $114.36 | +0.13% | $114.29 | $116.24 | $114.00 | 456.50K |
| 2026-09-03 | $114.21 | +0.69% | $114.32 | $115.45 | $112.99 | 572.00K |
| 2026-09-02 | $113.43 | -1.81% | $115.67 | $116.64 | $112.89 | 928.40K |
| 2026-09-01 | $115.52 | +2.71% | $112.86 | $117.65 | $112.86 | 1.13M |
| 2026-08-31 | $112.47 | -2.20% | $114.80 | $116.01 | $111.32 | 885.60K |
| 2026-08-28 | $115.00 | +3.35% | $111.32 | $115.31 | $111.27 | 877.00K |
| 2026-08-27 | $111.27 | -0.66% | $111.46 | $113.41 | $110.51 | 416.40K |
| 2026-08-26 | $112.01 | +0.21% | $111.89 | $113.68 | $111.60 | 643.10K |
| 2026-08-25 | $111.78 | -1.47% | $114.15 | $115.22 | $111.25 | 513.60K |
| 2026-08-24 | $113.45 | +2.57% | $111.40 | $113.65 | $110.39 | 722.70K |
| 2026-08-21 | $110.61 | +1.63% | $109.64 | $111.86 | $108.61 | 455.60K |
| 2026-08-20 | $108.84 | +1.38% | $106.32 | $109.19 | $105.78 | 386.90K |
| 2026-08-19 | $107.36 | -0.87% | $106.86 | $109.91 | $105.39 | 479.80K |
| 2026-08-18 | $108.30 | -2.05% | $110.91 | $111.80 | $108.23 | 349.30K |
| 2026-08-17 | $110.57 | +1.37% | $108.18 | $112.97 | $107.55 | 590.70K |
| 2026-08-14 | $109.08 | -2.65% | $110.77 | $113.95 | $106.93 | 2.76M |
| 2026-08-13 | $112.05 | +0.88% | $111.31 | $112.98 | $109.41 | 1.16M |
| 2026-08-12 | $111.07 | +1.61% | $108.00 | $111.60 | $107.54 | 290.20K |
| 2026-08-11 | $109.31 | +0.44% | $108.99 | $110.64 | $108.51 | 287.10K |
| 2026-08-10 | $108.83 | -1.24% | $109.42 | $110.51 | $108.80 | 320.40K |
| 2026-08-07 | $110.20 | +0.97% | $109.57 | $110.26 | $107.90 | 225.40K |
| 2026-08-06 | $109.14 | +0.55% | $109.59 | $111.75 | $108.88 | 257.50K |
| 2026-08-05 | $108.54 | -1.35% | $111.06 | $112.00 | $108.20 | 628.30K |
| 2026-08-04 | $110.02 | -1.15% | $110.40 | $111.08 | $108.45 | 602.50K |
| 2026-08-03 | $111.30 | -3.51% | $117.33 | $117.33 | $111.17 | 478.70K |
| 2026-07-31 | $115.35 | +2.79% | $111.86 | $115.72 | $110.73 | 1.12M |
| 2026-07-30 | $112.22 | +6.24% | $104.00 | $112.36 | $104.00 | 1.06M |
| 2026-07-29 | $105.63 | +5.44% | $100.17 | $112.16 | $100.17 | 1.56M |
| 2026-07-28 | $100.18 | +4.70% | $96.70 | $101.77 | $96.15 | 1.01M |
| 2026-07-27 | $95.68 | +0.86% | $95.42 | $96.39 | $90.97 | 649.50K |
| 2026-07-24 | $94.86 | +0.40% | $94.88 | $95.13 | $93.52 | 402.60K |
| 2026-07-23 | $94.48 | +0.59% | $92.48 | $95.41 | $91.76 | 377.10K |
| 2026-07-22 | $93.93 | -1.29% | $95.49 | $96.17 | $92.28 | 640.40K |
| 2026-07-21 | $95.16 | -0.44% | $96.44 | $96.44 | $94.42 | 656.00K |
| 2026-07-20 | $95.58 | -1.56% | $97.97 | $98.74 | $95.43 | 377.90K |
| 2026-07-17 | $97.09 | -5.15% | $102.87 | $102.87 | $97.01 | 587.00K |
| 2026-07-16 | $102.36 | +4.76% | $98.58 | $102.43 | $96.47 | 1.85M |
| 2026-07-15 | $97.71 | -1.09% | $97.98 | $99.68 | $94.75 | 797.90K |
| 2026-07-14 | $98.79 | +1.39% | $98.60 | $99.28 | $96.74 | 335.60K |
| 2026-07-13 | $97.44 | +1.72% | $95.53 | $97.82 | $95.22 | 304.20K |
| 2026-07-10 | $95.79 | -1.31% | $96.31 | $98.33 | $95.12 | 319.80K |
| 2026-07-09 | $97.06 | +0.82% | $96.83 | $98.00 | $89.89 | 231.00K |
| 2026-07-08 | $96.27 | -1.98% | $98.20 | $98.41 | $95.31 | 411.80K |
| 2026-07-07 | $98.21 | +3.39% | $97.16 | $99.47 | $96.66 | 363.80K |
| 2026-07-06 | $94.99 | -0.66% | $96.16 | $97.06 | $94.49 | 343.60K |
| 2026-07-02 | $95.62 | +0.27% | $95.63 | $96.30 | $93.68 | 349.80K |
| 2026-07-01 | $95.36 | -0.77% | $96.10 | $96.79 | $94.85 | 331.60K |
| 2026-06-30 | $96.10 | +0.85% | $95.24 | $97.34 | $93.62 | 420.60K |
| 2026-06-29 | $95.29 | -0.66% | $95.02 | $96.73 | $94.78 | 573.40K |
| 2026-06-26 | $95.92 | +1.65% | $94.58 | $96.76 | $94.12 | 1.07M |
| 2026-06-25 | $94.36 | -1.33% | $95.77 | $96.73 | $93.82 | 308.90K |
| 2026-06-24 | $95.63 | +1.54% | $94.18 | $95.79 | $93.85 | 455.00K |
| 2026-06-23 | $94.18 | +0.42% | $93.20 | $95.42 | $91.98 | 627.10K |
| 2026-06-22 | $93.79 | -1.69% | $95.47 | $97.63 | $93.77 | 485.80K |
| 2026-06-18 | $95.40 | +3.28% | $93.72 | $96.38 | $91.68 | 774.20K |
| 2026-06-17 | $92.37 | -0.83% | $93.09 | $94.50 | $89.91 | 765.40K |
| 2026-06-16 | $93.14 | -0.98% | $94.03 | $95.16 | $92.58 | 689.20K |
| 2026-06-15 | $94.06 | +3.65% | $91.01 | $94.44 | $91.01 | 1.29M |
| 2026-06-12 | $90.75 | +1.10% | $90.65 | $92.10 | $89.58 | 473.40K |
| 2026-06-11 | $89.76 | +5.27% | $86.59 | $89.87 | $86.38 | 1.01M |
| 2026-06-10 | $85.27 | +3.12% | $83.06 | $85.50 | $82.37 | 496.50K |
| 2026-06-09 | $82.69 | +2.21% | $80.91 | $83.35 | $80.76 | 458.50K |
| 2026-06-08 | $80.90 | +0.20% | $80.98 | $82.64 | $80.75 | 397.10K |
| 2026-06-05 | $80.74 | +4.13% | $77.90 | $81.30 | $75.24 | 442.50K |
| 2026-06-04 | $77.54 | -0.19% | $78.44 | $78.92 | $77.20 | 189.30K |
| 2026-06-03 | $77.69 | +0.01% | $77.49 | $78.97 | $77.34 | 272.70K |
| 2026-06-02 | $77.68 | +0.92% | $76.47 | $77.88 | $76.47 | 320.60K |
| 2026-06-01 | $76.97 | +0.56% | $76.23 | $77.85 | $75.54 | 353.10K |
| 2026-05-29 | $76.54 | -1.76% | $77.85 | $78.36 | $76.26 | 354.30K |
| 2026-05-28 | $77.91 | +1.41% | $76.84 | $78.36 | $75.91 | 244.50K |
| 2026-05-27 | $76.83 | -0.07% | $77.36 | $78.17 | $75.07 | 391.90K |
| 2026-05-26 | $76.88 | +0.55% | $77.02 | $77.53 | $75.51 | 485.00K |
| 2026-05-22 | $76.46 | -2.07% | $78.44 | $79.09 | $76.15 | 378.00K |