The Chefs' Warehouse, Inc. (CHEF)

NASDAQ: CHEF · Real-Time Price · USD

95.92

+1.56 (1.65%)

At close: Jun 26, 2026, 4:00 PM EDT

94.61

-1.31 (-1.37%)

After-hours: Jun 26, 2026, 5:47 PM EDT

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	94.58	96.76	94.12	95.92	95.92	1.65%	1,008,331
Jun 25, 2026	95.77	96.73	93.82	94.36	94.36	-1.33%	286,485
Jun 24, 2026	94.18	95.79	93.85	95.63	95.63	1.54%	455,045
Jun 23, 2026	93.20	95.42	91.98	94.18	94.18	0.42%	627,250
Jun 22, 2026	95.47	97.63	93.77	93.79	93.79	-1.69%	485,847
Jun 18, 2026	93.72	96.38	91.68	95.40	95.40	3.28%	774,199
Jun 17, 2026	93.09	94.50	89.91	92.37	92.37	-0.83%	765,425
Jun 16, 2026	94.03	95.16	92.58	93.14	93.14	-0.98%	689,164
Jun 15, 2026	91.01	94.44	91.01	94.06	94.06	3.65%	1,288,699
Jun 12, 2026	90.65	92.10	89.58	90.75	90.75	1.10%	473,408
Jun 11, 2026	86.59	89.87	86.38	89.76	89.76	5.27%	1,012,809
Jun 10, 2026	83.06	85.50	82.37	85.27	85.27	3.12%	496,664
Jun 9, 2026	80.91	83.35	80.76	82.69	82.69	2.21%	458,499
Jun 8, 2026	80.98	82.64	80.75	80.90	80.90	0.20%	397,126
Jun 5, 2026	77.90	81.30	75.24	80.74	80.74	4.13%	442,476
Jun 4, 2026	78.44	78.92	77.20	77.54	77.54	-0.19%	189,309
Jun 3, 2026	77.49	78.97	77.34	77.69	77.69	0.01%	272,684
Jun 2, 2026	76.47	77.88	76.47	77.68	77.68	0.92%	320,563
Jun 1, 2026	76.23	77.85	75.54	76.97	76.97	0.56%	353,058
May 29, 2026	77.85	78.36	76.26	76.54	76.54	-1.76%	354,278
May 28, 2026	76.84	78.36	75.91	77.91	77.91	1.41%	244,529
May 27, 2026	77.36	78.17	75.07	76.83	76.83	-0.07%	391,914
May 26, 2026	77.02	77.53	75.51	76.88	76.88	0.55%	485,005
May 22, 2026	78.44	79.09	76.15	76.46	76.46	-2.07%	378,020
May 21, 2026	76.46	78.59	74.62	78.08	78.08	0.96%	550,449
May 20, 2026	77.47	77.99	76.49	77.34	77.34	0.35%	400,723
May 19, 2026	78.96	79.69	77.06	77.07	77.07	-3.36%	369,880
May 18, 2026	80.53	81.43	78.54	79.75	79.75	-0.73%	596,592
May 15, 2026	81.01	81.96	79.89	80.34	80.34	-1.03%	361,021
May 14, 2026	81.30	82.68	80.54	81.18	81.18	0.84%	469,286
May 13, 2026	80.00	81.62	78.80	80.50	80.50	0.63%	393,883
May 12, 2026	80.76	81.22	79.12	80.00	80.00	-0.86%	497,127
May 11, 2026	81.16	82.00	80.08	80.69	80.69	-1.25%	353,908
May 8, 2026	81.33	82.81	80.78	81.71	81.71	1.71%	356,824
May 7, 2026	80.01	80.55	77.96	80.34	80.34	0.22%	345,587
May 6, 2026	79.10	80.79	79.03	80.16	80.16	1.44%	539,438
May 5, 2026	78.17	79.63	77.78	79.03	79.03	1.33%	733,956
May 4, 2026	78.17	78.72	76.37	77.99	77.99	-1.07%	574,675
May 1, 2026	78.61	79.22	77.34	78.83	78.83	1.59%	405,889
Apr 30, 2026	76.85	79.41	74.32	77.60	77.60	2.51%	901,960
Apr 29, 2026	66.60	76.34	66.57	75.70	75.70	17.84%	1,246,517
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