The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
59.42
-0.97 (-1.61%)
At close: Dec 5, 2025, 4:00 PM EST
59.30
-0.12 (-0.20%)
After-hours: Dec 5, 2025, 5:47 PM EST
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.16 | 61.38 | 59.13 | 59.42 | 59.42 | -1.61% | 423,728 |
| Dec 4, 2025 | 60.21 | 60.96 | 59.09 | 60.39 | 60.39 | 0.15% | 407,611 |
| Dec 3, 2025 | 59.99 | 60.87 | 57.92 | 60.30 | 60.30 | 0.48% | 615,990 |
| Dec 2, 2025 | 60.11 | 60.57 | 59.16 | 60.01 | 60.01 | 0.74% | 454,179 |
| Dec 1, 2025 | 60.65 | 61.13 | 59.24 | 59.57 | 59.57 | -2.85% | 394,131 |
| Nov 28, 2025 | 61.75 | 62.30 | 60.73 | 61.32 | 61.32 | -1.08% | 152,916 |
| Nov 26, 2025 | 62.22 | 63.36 | 61.82 | 61.99 | 61.99 | -0.24% | 480,417 |
| Nov 25, 2025 | 59.56 | 62.98 | 59.56 | 62.14 | 62.14 | 4.30% | 624,465 |
| Nov 24, 2025 | 58.38 | 61.45 | 57.73 | 59.58 | 59.58 | 1.74% | 629,063 |
| Nov 21, 2025 | 57.31 | 59.11 | 56.47 | 58.56 | 58.56 | 2.25% | 610,327 |
| Nov 20, 2025 | 58.34 | 60.01 | 57.21 | 57.27 | 57.27 | -1.19% | 301,277 |
| Nov 19, 2025 | 57.97 | 58.20 | 56.46 | 57.96 | 57.96 | 0.29% | 259,005 |
| Nov 18, 2025 | 57.92 | 58.57 | 57.06 | 57.79 | 57.79 | 0.14% | 284,907 |
| Nov 17, 2025 | 59.00 | 59.24 | 57.22 | 57.71 | 57.71 | -2.09% | 496,876 |
| Nov 14, 2025 | 59.04 | 59.86 | 57.92 | 58.94 | 58.94 | -0.94% | 406,736 |
| Nov 13, 2025 | 61.77 | 61.90 | 59.02 | 59.50 | 59.50 | -3.64% | 510,267 |
| Nov 12, 2025 | 61.68 | 62.92 | 61.57 | 61.75 | 61.75 | 0.28% | 305,795 |
| Nov 11, 2025 | 62.53 | 62.94 | 61.23 | 61.58 | 61.58 | -1.63% | 270,541 |
| Nov 10, 2025 | 62.48 | 62.97 | 62.01 | 62.60 | 62.60 | 0.38% | 236,869 |
| Nov 7, 2025 | 63.82 | 63.98 | 62.04 | 62.36 | 62.36 | -2.04% | 655,970 |
| Nov 6, 2025 | 63.02 | 64.22 | 62.42 | 63.66 | 63.66 | 0.20% | 316,143 |
| Nov 5, 2025 | 61.89 | 64.03 | 61.78 | 63.53 | 63.53 | 2.30% | 449,202 |
| Nov 4, 2025 | 61.07 | 62.51 | 60.59 | 62.10 | 62.10 | 2.27% | 555,929 |
| Nov 3, 2025 | 58.76 | 60.87 | 58.12 | 60.72 | 60.72 | 2.92% | 419,353 |
| Oct 31, 2025 | 59.13 | 60.77 | 58.35 | 59.00 | 59.00 | -1.62% | 454,923 |
| Oct 30, 2025 | 62.35 | 62.82 | 59.45 | 59.97 | 59.97 | -3.82% | 904,447 |
| Oct 29, 2025 | 63.42 | 63.61 | 58.85 | 62.35 | 62.35 | 6.38% | 924,935 |
| Oct 28, 2025 | 58.06 | 60.44 | 57.13 | 58.61 | 58.61 | 0.48% | 618,783 |
| Oct 27, 2025 | 59.59 | 59.96 | 58.23 | 58.33 | 58.33 | -0.36% | 418,216 |
| Oct 24, 2025 | 59.25 | 59.72 | 58.12 | 58.54 | 58.54 | -0.37% | 267,310 |
| Oct 23, 2025 | 59.76 | 59.76 | 58.23 | 58.76 | 58.76 | -1.76% | 280,428 |
| Oct 22, 2025 | 59.39 | 60.19 | 59.01 | 59.81 | 59.81 | 0.32% | 270,917 |
| Oct 21, 2025 | 58.39 | 59.86 | 57.77 | 59.62 | 59.62 | 2.26% | 656,104 |
| Oct 20, 2025 | 58.11 | 58.70 | 57.79 | 58.30 | 58.30 | 0.26% | 303,248 |
| Oct 17, 2025 | 57.74 | 58.47 | 57.34 | 58.15 | 58.15 | 0.68% | 272,453 |
| Oct 16, 2025 | 59.04 | 59.35 | 57.26 | 57.76 | 57.76 | -2.35% | 296,774 |
| Oct 15, 2025 | 58.36 | 59.62 | 58.03 | 59.15 | 59.15 | 2.00% | 301,428 |
| Oct 14, 2025 | 57.45 | 59.10 | 57.36 | 57.99 | 57.99 | 0.66% | 448,644 |
| Oct 13, 2025 | 57.20 | 57.71 | 56.08 | 57.61 | 57.61 | 0.89% | 310,066 |
| Oct 10, 2025 | 56.71 | 57.65 | 56.12 | 57.10 | 57.10 | 1.75% | 477,552 |
| Oct 9, 2025 | 56.54 | 56.83 | 55.71 | 56.12 | 56.12 | -0.37% | 327,923 |
| Oct 8, 2025 | 56.32 | 56.76 | 54.84 | 56.33 | 56.33 | 0.97% | 384,121 |
| Oct 7, 2025 | 54.36 | 56.08 | 53.24 | 55.79 | 55.79 | 2.16% | 625,812 |
| Oct 6, 2025 | 55.01 | 55.23 | 54.26 | 54.61 | 54.61 | -1.50% | 355,115 |
| Oct 3, 2025 | 55.05 | 55.80 | 54.61 | 55.44 | 55.44 | 0.53% | 548,500 |
| Oct 2, 2025 | 54.46 | 55.39 | 53.20 | 55.15 | 55.15 | 1.01% | 789,732 |
| Oct 1, 2025 | 57.70 | 57.96 | 54.20 | 54.60 | 54.60 | -6.39% | 1,374,495 |
| Sep 30, 2025 | 58.67 | 58.87 | 57.95 | 58.33 | 58.33 | -0.26% | 307,714 |
| Sep 29, 2025 | 58.73 | 58.73 | 57.55 | 58.48 | 58.48 | -0.10% | 537,493 |
| Sep 26, 2025 | 59.62 | 59.62 | 58.21 | 58.54 | 58.54 | -1.84% | 648,313 |
| Sep 25, 2025 | 59.48 | 59.87 | 58.75 | 59.64 | 59.64 | 0.34% | 440,229 |
| Sep 24, 2025 | 61.42 | 62.10 | 59.18 | 59.44 | 59.44 | -3.66% | 739,258 |
| Sep 23, 2025 | 60.02 | 62.08 | 59.94 | 61.70 | 61.70 | 2.83% | 529,590 |
| Sep 22, 2025 | 64.38 | 64.64 | 59.96 | 60.00 | 60.00 | -7.59% | 645,737 |
| Sep 19, 2025 | 66.69 | 66.86 | 64.85 | 64.93 | 64.93 | -2.64% | 568,399 |
| Sep 18, 2025 | 67.68 | 68.30 | 66.29 | 66.69 | 66.69 | -1.11% | 364,428 |
| Sep 17, 2025 | 65.82 | 68.27 | 65.76 | 67.44 | 67.44 | 2.74% | 360,923 |
| Sep 16, 2025 | 66.57 | 66.91 | 64.18 | 65.64 | 65.64 | -1.47% | 893,750 |
| Sep 15, 2025 | 65.97 | 67.13 | 65.82 | 66.62 | 66.62 | 0.68% | 329,313 |
| Sep 12, 2025 | 66.16 | 66.89 | 65.79 | 66.17 | 66.17 | 0.27% | 370,523 |
| Sep 11, 2025 | 64.50 | 66.13 | 64.50 | 65.99 | 65.99 | 2.41% | 589,398 |
| Sep 10, 2025 | 64.50 | 64.73 | 62.96 | 64.44 | 64.44 | -0.29% | 268,104 |
| Sep 9, 2025 | 64.84 | 65.10 | 63.57 | 64.63 | 64.63 | -0.32% | 365,379 |
| Sep 8, 2025 | 64.20 | 64.84 | 63.52 | 64.84 | 64.84 | 1.36% | 328,687 |
| Sep 5, 2025 | 65.26 | 65.65 | 63.40 | 63.97 | 63.97 | -1.96% | 357,055 |
| Sep 4, 2025 | 63.92 | 65.44 | 63.92 | 65.25 | 65.25 | 2.27% | 290,024 |
| Sep 3, 2025 | 64.19 | 65.00 | 62.94 | 63.80 | 63.80 | -1.19% | 507,143 |
| Sep 2, 2025 | 62.96 | 64.61 | 62.75 | 64.57 | 64.57 | 2.26% | 383,923 |
| Aug 29, 2025 | 63.21 | 63.87 | 62.38 | 63.14 | 63.14 | 0.37% | 412,955 |
| Aug 28, 2025 | 62.60 | 63.26 | 61.81 | 62.91 | 62.91 | 0.48% | 307,147 |
| Aug 27, 2025 | 62.35 | 63.05 | 61.11 | 62.61 | 62.61 | -0.76% | 405,568 |
| Aug 26, 2025 | 65.21 | 65.46 | 62.49 | 63.09 | 63.09 | -3.13% | 353,215 |
| Aug 25, 2025 | 63.74 | 65.24 | 63.53 | 65.13 | 65.13 | 1.64% | 441,303 |
| Aug 22, 2025 | 61.72 | 64.25 | 61.56 | 64.08 | 64.08 | 3.72% | 319,841 |
| Aug 21, 2025 | 62.14 | 62.80 | 61.56 | 61.78 | 61.78 | -0.21% | 357,310 |
| Aug 20, 2025 | 61.15 | 62.03 | 60.90 | 61.91 | 61.91 | 0.83% | 360,149 |
| Aug 19, 2025 | 61.80 | 62.72 | 61.23 | 61.40 | 61.40 | -0.65% | 304,899 |
| Aug 18, 2025 | 61.88 | 62.22 | 61.17 | 61.80 | 61.80 | 0.41% | 273,474 |
| Aug 15, 2025 | 61.41 | 61.96 | 61.20 | 61.55 | 61.55 | 0.42% | 402,132 |
| Aug 14, 2025 | 63.51 | 63.62 | 61.23 | 61.29 | 61.29 | -3.75% | 372,420 |
| Aug 13, 2025 | 63.17 | 64.56 | 62.50 | 63.68 | 63.68 | 1.45% | 360,476 |
| Aug 12, 2025 | 62.30 | 63.07 | 62.03 | 62.77 | 62.77 | 0.75% | 285,599 |
| Aug 11, 2025 | 62.37 | 63.06 | 62.02 | 62.30 | 62.30 | -0.91% | 366,452 |
| Aug 8, 2025 | 64.30 | 64.76 | 62.75 | 62.88 | 62.88 | -1.68% | 565,452 |
| Aug 7, 2025 | 65.60 | 65.77 | 62.92 | 63.95 | 63.95 | -2.77% | 362,148 |
| Aug 6, 2025 | 65.46 | 66.77 | 65.45 | 65.77 | 65.77 | 0.40% | 569,923 |
| Aug 5, 2025 | 67.20 | 67.38 | 65.45 | 65.51 | 65.51 | -2.08% | 394,220 |
| Aug 4, 2025 | 67.41 | 68.17 | 66.56 | 66.90 | 66.90 | -0.77% | 1,684,081 |
| Aug 1, 2025 | 68.21 | 68.94 | 66.79 | 67.42 | 67.42 | -1.66% | 612,988 |
| Jul 31, 2025 | 66.90 | 68.66 | 65.66 | 68.56 | 68.56 | 2.45% | 857,536 |
| Jul 30, 2025 | 64.64 | 68.59 | 61.84 | 66.92 | 66.92 | 8.71% | 1,097,817 |
| Jul 29, 2025 | 62.83 | 63.38 | 61.45 | 61.56 | 61.56 | -1.79% | 644,757 |
| Jul 28, 2025 | 62.51 | 63.24 | 62.37 | 62.68 | 62.68 | 0.72% | 319,253 |
| Jul 25, 2025 | 62.09 | 62.99 | 61.93 | 62.23 | 62.23 | 0.55% | 323,385 |
| Jul 24, 2025 | 64.05 | 64.12 | 61.80 | 61.89 | 61.89 | -3.54% | 486,788 |
| Jul 23, 2025 | 63.92 | 65.21 | 62.31 | 64.16 | 64.16 | 0.08% | 230,211 |
| Jul 22, 2025 | 65.84 | 66.08 | 62.64 | 64.11 | 64.11 | -2.29% | 422,929 |
| Jul 21, 2025 | 65.06 | 66.01 | 64.83 | 65.61 | 65.61 | 1.22% | 264,094 |
| Jul 18, 2025 | 67.26 | 67.26 | 64.33 | 64.82 | 64.82 | -2.25% | 304,142 |
| Jul 17, 2025 | 64.82 | 66.50 | 64.37 | 66.31 | 66.31 | 2.97% | 492,150 |