The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
64.24
-2.61 (-3.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.03 | 67.03 | 63.40 | 64.24 | 64.24 | -3.90% | 638,120 |
| Apr 27, 2026 | 65.24 | 67.43 | 64.99 | 66.85 | 66.85 | 2.11% | 778,133 |
| Apr 24, 2026 | 64.69 | 66.06 | 63.64 | 65.47 | 65.47 | 0.80% | 353,693 |
| Apr 23, 2026 | 65.46 | 66.47 | 64.09 | 64.95 | 64.95 | -0.93% | 343,748 |
| Apr 22, 2026 | 65.67 | 66.34 | 64.44 | 65.56 | 65.56 | 0.35% | 364,722 |
| Apr 21, 2026 | 65.44 | 66.26 | 64.17 | 65.33 | 65.33 | -0.27% | 305,992 |
| Apr 20, 2026 | 65.56 | 66.62 | 65.41 | 65.51 | 65.51 | -0.47% | 284,789 |
| Apr 17, 2026 | 63.97 | 65.93 | 62.79 | 65.82 | 65.82 | 4.51% | 597,570 |
| Apr 16, 2026 | 64.54 | 64.66 | 61.07 | 62.98 | 62.98 | -2.34% | 455,661 |
| Apr 15, 2026 | 65.74 | 66.05 | 64.14 | 64.49 | 64.49 | -2.57% | 439,090 |
| Apr 14, 2026 | 64.47 | 66.33 | 64.00 | 66.19 | 66.19 | 2.38% | 493,115 |
| Apr 13, 2026 | 64.02 | 64.85 | 62.52 | 64.65 | 64.65 | 0.19% | 340,127 |
| Apr 10, 2026 | 64.47 | 64.57 | 63.36 | 64.53 | 64.53 | -0.09% | 247,605 |
| Apr 9, 2026 | 62.92 | 64.65 | 62.59 | 64.59 | 64.59 | 2.05% | 384,335 |
| Apr 8, 2026 | 62.07 | 63.40 | 61.89 | 63.29 | 63.29 | 6.84% | 580,329 |
| Apr 7, 2026 | 59.20 | 59.61 | 58.05 | 59.24 | 59.24 | 0.03% | 377,609 |
| Apr 6, 2026 | 57.76 | 59.37 | 57.49 | 59.22 | 59.22 | 2.83% | 400,994 |
| Apr 2, 2026 | 57.81 | 58.08 | 56.56 | 57.59 | 57.59 | -1.67% | 513,901 |
| Apr 1, 2026 | 59.75 | 60.06 | 58.39 | 58.57 | 58.57 | -1.48% | 451,937 |
| Mar 31, 2026 | 59.29 | 60.21 | 57.93 | 59.45 | 59.45 | 0.99% | 614,157 |
| Mar 30, 2026 | 59.57 | 61.19 | 58.54 | 58.87 | 58.87 | -1.09% | 418,364 |
| Mar 27, 2026 | 60.06 | 60.21 | 58.33 | 59.52 | 59.52 | -1.55% | 413,682 |
| Mar 26, 2026 | 60.76 | 61.98 | 60.12 | 60.46 | 60.46 | -0.62% | 422,281 |
| Mar 25, 2026 | 60.19 | 60.94 | 59.82 | 60.84 | 60.84 | 2.13% | 360,426 |
| Mar 24, 2026 | 57.90 | 61.19 | 57.80 | 59.57 | 59.57 | 2.42% | 429,724 |
| Mar 23, 2026 | 59.88 | 60.14 | 58.11 | 58.16 | 58.16 | 0.21% | 561,807 |
| Mar 20, 2026 | 60.01 | 60.27 | 57.44 | 58.04 | 58.04 | -3.28% | 1,164,180 |
| Mar 19, 2026 | 60.25 | 61.27 | 59.31 | 60.01 | 60.01 | -1.35% | 408,478 |
| Mar 18, 2026 | 61.90 | 62.88 | 60.81 | 60.83 | 60.83 | -3.11% | 410,018 |
| Mar 17, 2026 | 64.16 | 64.75 | 61.29 | 62.78 | 62.78 | -2.01% | 521,522 |
| Mar 16, 2026 | 65.16 | 65.16 | 63.95 | 64.07 | 64.07 | -0.82% | 321,894 |
| Mar 13, 2026 | 64.45 | 64.72 | 63.63 | 64.60 | 64.60 | 0.98% | 257,831 |
| Mar 12, 2026 | 63.48 | 64.32 | 62.91 | 63.97 | 63.97 | -0.96% | 249,984 |
| Mar 11, 2026 | 63.82 | 64.88 | 63.33 | 64.59 | 64.59 | 0.91% | 268,078 |
| Mar 10, 2026 | 63.10 | 64.96 | 63.00 | 64.01 | 64.01 | 0.80% | 548,841 |
| Mar 9, 2026 | 61.82 | 63.69 | 59.26 | 63.50 | 63.50 | 0.95% | 553,057 |
| Mar 6, 2026 | 61.85 | 63.21 | 61.42 | 62.90 | 62.90 | -0.51% | 380,429 |
| Mar 5, 2026 | 61.59 | 63.60 | 61.59 | 63.22 | 63.22 | 1.12% | 430,883 |
| Mar 4, 2026 | 61.93 | 62.92 | 60.88 | 62.52 | 62.52 | 0.14% | 461,310 |
| Mar 3, 2026 | 64.07 | 64.61 | 60.20 | 62.43 | 62.43 | -5.15% | 1,063,014 |
| Mar 2, 2026 | 69.50 | 70.80 | 63.90 | 65.82 | 65.82 | -7.80% | 1,195,196 |
| Feb 27, 2026 | 71.33 | 71.92 | 70.90 | 71.39 | 71.39 | -0.97% | 357,637 |
| 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% | 479,003 |
| Feb 23, 2026 | 69.90 | 71.43 | 68.05 | 71.13 | 71.13 | 1.59% | 477,214 |
| Feb 20, 2026 | 69.46 | 71.06 | 68.79 | 70.02 | 70.02 | 0.81% | 384,048 |
| Feb 19, 2026 | 69.28 | 70.81 | 69.00 | 69.46 | 69.46 | 0.25% | 317,246 |
| Feb 18, 2026 | 68.45 | 71.04 | 68.43 | 69.29 | 69.29 | 1.20% | 423,189 |
| Feb 17, 2026 | 69.03 | 69.75 | 67.97 | 68.47 | 68.47 | 0.04% | 294,014 |
| 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% | 757,256 |
| Feb 11, 2026 | 63.78 | 64.87 | 60.64 | 64.15 | 64.15 | -1.85% | 685,338 |
| Feb 10, 2026 | 67.00 | 67.96 | 64.84 | 65.36 | 65.36 | -2.29% | 329,555 |
| Feb 9, 2026 | 67.06 | 68.14 | 66.15 | 66.89 | 66.89 | 0.33% | 309,973 |
| Feb 6, 2026 | 64.82 | 66.94 | 64.75 | 66.67 | 66.67 | 3.94% | 385,556 |
| Feb 5, 2026 | 63.89 | 65.49 | 63.73 | 64.14 | 64.14 | 0.85% | 411,211 |
| Feb 4, 2026 | 64.50 | 65.25 | 62.19 | 63.60 | 63.60 | -1.04% | 515,654 |
| Feb 3, 2026 | 63.34 | 65.23 | 63.25 | 64.27 | 64.27 | 1.42% | 376,394 |
| Feb 2, 2026 | 62.90 | 63.76 | 61.70 | 63.37 | 63.37 | 0.75% | 318,582 |
| Jan 30, 2026 | 62.35 | 63.58 | 61.11 | 62.90 | 62.90 | -0.10% | 457,634 |
| Jan 29, 2026 | 63.82 | 64.02 | 62.07 | 62.96 | 62.96 | -0.98% | 324,409 |
| Jan 28, 2026 | 64.60 | 64.85 | 62.95 | 63.58 | 63.58 | -1.09% | 346,983 |
| Jan 27, 2026 | 63.44 | 65.03 | 63.00 | 64.28 | 64.28 | 0.94% | 263,142 |
| Jan 26, 2026 | 64.20 | 65.17 | 63.00 | 63.68 | 63.68 | -0.33% | 238,908 |
| Jan 23, 2026 | 64.37 | 64.60 | 63.19 | 63.89 | 63.89 | -1.42% | 167,825 |
| 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% | 481,996 |
| Jan 20, 2026 | 63.91 | 64.13 | 62.31 | 63.39 | 63.39 | -1.17% | 340,924 |
| 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 |