The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
63.22
+0.70 (1.12%)
Mar 5, 2026, 4:00 PM EST - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.59 | 63.60 | 61.59 | 63.22 | 63.22 | 1.12% | 430,073 |
| Mar 4, 2026 | 61.93 | 62.92 | 60.88 | 62.52 | 62.52 | 0.14% | 451,039 |
| Mar 3, 2026 | 64.07 | 64.61 | 60.20 | 62.43 | 62.43 | -5.15% | 1,062,930 |
| Mar 2, 2026 | 69.50 | 70.80 | 63.90 | 65.82 | 65.82 | -7.80% | 1,195,130 |
| Feb 27, 2026 | 71.33 | 71.92 | 70.90 | 71.39 | 71.39 | -0.97% | 357,635 |
| Feb 26, 2026 | 72.74 | 73.94 | 71.95 | 72.09 | 72.09 | -0.04% | 355,773 |
| Feb 25, 2026 | 72.43 | 72.43 | 70.43 | 72.12 | 72.12 | -0.42% | 339,189 |
| Feb 24, 2026 | 71.47 | 72.76 | 70.68 | 72.43 | 72.43 | 1.82% | 479,002 |
| Feb 23, 2026 | 69.90 | 71.43 | 68.05 | 71.13 | 71.13 | 1.59% | 477,097 |
| Feb 20, 2026 | 69.46 | 71.06 | 68.79 | 70.02 | 70.02 | 0.81% | 384,045 |
| Feb 19, 2026 | 69.28 | 70.81 | 69.00 | 69.46 | 69.46 | 0.25% | 317,245 |
| Feb 18, 2026 | 68.45 | 71.04 | 68.43 | 69.29 | 69.29 | 1.20% | 423,186 |
| Feb 17, 2026 | 69.03 | 69.75 | 67.97 | 68.47 | 68.47 | 0.04% | 294,005 |
| Feb 13, 2026 | 68.63 | 68.81 | 67.72 | 68.44 | 68.44 | 0.94% | 246,287 |
| Feb 12, 2026 | 64.85 | 69.47 | 64.85 | 67.80 | 67.80 | 5.69% | 756,842 |
| Feb 11, 2026 | 63.78 | 64.87 | 60.64 | 64.15 | 64.15 | -1.85% | 685,337 |
| Feb 10, 2026 | 67.00 | 67.96 | 64.84 | 65.36 | 65.36 | -2.29% | 328,967 |
| Feb 9, 2026 | 67.06 | 68.14 | 66.15 | 66.89 | 66.89 | 0.33% | 305,409 |
| Feb 6, 2026 | 64.82 | 66.94 | 64.75 | 66.67 | 66.67 | 3.94% | 379,552 |
| Feb 5, 2026 | 63.89 | 65.49 | 63.73 | 64.14 | 64.14 | 0.85% | 405,468 |
| Feb 4, 2026 | 64.50 | 65.25 | 62.19 | 63.60 | 63.60 | -1.04% | 514,334 |
| Feb 3, 2026 | 63.34 | 65.23 | 63.25 | 64.27 | 64.27 | 1.42% | 364,376 |
| Feb 2, 2026 | 62.90 | 63.76 | 61.70 | 63.37 | 63.37 | 0.75% | 317,892 |
| Jan 30, 2026 | 62.35 | 63.58 | 61.11 | 62.90 | 62.90 | -0.10% | 445,355 |
| Jan 29, 2026 | 63.82 | 64.02 | 62.07 | 62.96 | 62.96 | -0.98% | 323,285 |
| Jan 28, 2026 | 64.60 | 64.85 | 62.95 | 63.58 | 63.58 | -1.09% | 230,852 |
| Jan 27, 2026 | 63.44 | 65.03 | 63.00 | 64.28 | 64.28 | 0.94% | 261,801 |
| Jan 26, 2026 | 64.20 | 65.17 | 63.00 | 63.68 | 63.68 | -0.33% | 237,557 |
| Jan 23, 2026 | 64.37 | 64.60 | 63.19 | 63.89 | 63.89 | -1.42% | 167,708 |
| Jan 22, 2026 | 65.67 | 66.30 | 64.38 | 64.81 | 64.81 | -0.86% | 376,333 |
| Jan 21, 2026 | 62.93 | 65.70 | 62.45 | 65.37 | 65.37 | 3.12% | 481,474 |
| Jan 20, 2026 | 63.91 | 64.13 | 62.31 | 63.39 | 63.39 | -1.17% | 340,887 |
| Jan 16, 2026 | 64.74 | 64.74 | 63.02 | 64.14 | 64.14 | -0.64% | 442,552 |
| Jan 15, 2026 | 60.25 | 66.09 | 60.25 | 64.55 | 64.55 | 7.12% | 1,011,047 |
| Jan 14, 2026 | 60.24 | 61.43 | 57.39 | 60.26 | 60.26 | 0.43% | 625,505 |
| Jan 13, 2026 | 61.96 | 62.60 | 59.02 | 60.00 | 60.00 | -3.44% | 480,768 |
| Jan 12, 2026 | 60.20 | 62.73 | 60.14 | 62.14 | 62.14 | 1.89% | 841,277 |
| Jan 9, 2026 | 60.47 | 61.75 | 59.89 | 60.99 | 60.99 | 0.99% | 305,050 |
| Jan 8, 2026 | 59.97 | 60.97 | 59.25 | 60.39 | 60.39 | 0.52% | 493,230 |
| Jan 7, 2026 | 61.24 | 62.05 | 59.95 | 60.08 | 60.08 | -1.20% | 675,121 |
| Jan 6, 2026 | 61.11 | 62.60 | 59.78 | 60.81 | 60.81 | -0.36% | 456,257 |
| Jan 5, 2026 | 61.91 | 62.94 | 61.02 | 61.03 | 61.03 | -2.18% | 509,110 |
| Jan 2, 2026 | 62.33 | 63.54 | 62.10 | 62.39 | 62.39 | 0.10% | 256,000 |
| Dec 31, 2025 | 62.54 | 62.88 | 61.84 | 62.33 | 62.33 | -0.24% | 273,418 |
| Dec 30, 2025 | 63.05 | 63.92 | 62.10 | 62.48 | 62.48 | -1.20% | 238,650 |
| Dec 29, 2025 | 63.55 | 63.90 | 62.86 | 63.24 | 63.24 | -0.46% | 226,858 |
| Dec 26, 2025 | 63.40 | 63.90 | 63.32 | 63.53 | 63.53 | 0.09% | 150,227 |
| Dec 24, 2025 | 63.75 | 64.18 | 63.16 | 63.47 | 63.47 | -0.75% | 166,638 |
| Dec 23, 2025 | 64.70 | 65.02 | 63.72 | 63.95 | 63.95 | -1.39% | 226,502 |
| Dec 22, 2025 | 64.22 | 65.56 | 64.01 | 64.85 | 64.85 | 0.61% | 324,434 |
| Dec 19, 2025 | 63.10 | 65.03 | 62.76 | 64.46 | 64.46 | 1.64% | 604,513 |
| Dec 18, 2025 | 64.14 | 64.43 | 62.86 | 63.42 | 63.42 | -1.28% | 325,129 |
| Dec 17, 2025 | 63.36 | 64.64 | 63.15 | 64.24 | 64.24 | 1.44% | 612,254 |
| Dec 16, 2025 | 62.93 | 63.72 | 62.04 | 63.33 | 63.33 | 0.06% | 356,028 |
| Dec 15, 2025 | 63.00 | 64.30 | 62.83 | 63.29 | 63.29 | 1.31% | 414,703 |
| Dec 12, 2025 | 62.57 | 63.38 | 61.31 | 62.47 | 62.47 | -0.16% | 367,416 |
| Dec 11, 2025 | 61.78 | 63.23 | 61.78 | 62.57 | 62.57 | 1.69% | 333,605 |
| Dec 10, 2025 | 60.26 | 62.02 | 59.66 | 61.53 | 61.53 | 2.11% | 502,282 |
| Dec 9, 2025 | 59.10 | 60.77 | 59.10 | 60.26 | 60.26 | 1.98% | 297,441 |
| Dec 8, 2025 | 59.64 | 60.06 | 58.63 | 59.09 | 59.09 | -0.56% | 424,641 |
| Dec 5, 2025 | 60.16 | 61.38 | 59.13 | 59.42 | 59.42 | -1.61% | 423,857 |
| Dec 4, 2025 | 60.21 | 60.96 | 59.09 | 60.39 | 60.39 | 0.15% | 407,711 |
| 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% | 454,185 |
| 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% | 480,433 |
| 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% | 634,074 |
| Nov 21, 2025 | 57.31 | 59.11 | 56.47 | 58.56 | 58.56 | 2.25% | 610,343 |
| 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 |