The Chefs' Warehouse, Inc. (CHEF) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$55.44

north_east

$0.29 (0.53%)

Day's range

$54.61

$55.8

5 DAY PERFORMANCE

-7.62%

1 MONTH PERFORMANCE

-11.10%

3 MONTH PERFORMANCE

-13.33%

6 MONTH PERFORMANCE

-12.21%

YEAR-TO-DATE PERFORMANCE

+12.41%

1 YEAR PERFORMANCE

+16.13%

The Chefs' Warehouse, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$60.16	$59.42 (-1.23%)	$61.38	$59.13	423.90 K	$2.29 B
12/04/2025	$60.21	$60.39 (0.3%)	$60.96	$59.09	407.71 K	$2.33 B
12/03/2025	$59.99	$60.30 (0.52%)	$60.87	$57.92	616.00 K	$2.33 B
12/02/2025	$60.11	$60.01 (-0.17%)	$60.57	$59.16	454.20 K	$2.31 B
12/01/2025	$60.65	$59.57 (-1.78%)	$61.13	$59.24	394.13 K	$2.30 B
11/28/2025	$61.75	$61.32 (-0.7%)	$62.30	$60.73	152.92 K	$2.37 B
11/26/2025	$62.22	$61.99 (-0.37%)	$63.36	$61.82	480.43 K	$2.39 B
11/25/2025	$59.56	$62.14 (4.33%)	$62.98	$59.56	624.50 K	$2.40 B
11/24/2025	$58.38	$59.58 (2.06%)	$61.45	$57.73	634.10 K	$2.30 B
11/21/2025	$57.31	$58.56 (2.18%)	$59.11	$56.47	610.34 K	$2.26 B
11/20/2025	$58.34	$57.27 (-1.83%)	$60.01	$57.21	301.30 K	$2.21 B
11/19/2025	$57.97	$57.96 (-0.02%)	$58.20	$56.46	259.01 K	$2.24 B
11/18/2025	$57.92	$57.79 (-0.22%)	$58.57	$57.06	284.91 K	$2.23 B
11/17/2025	$59.00	$57.71 (-2.19%)	$59.24	$57.22	496.90 K	$2.23 B
11/14/2025	$59.04	$58.94 (-0.17%)	$59.86	$57.92	406.74 K	$2.27 B
11/13/2025	$61.77	$59.50 (-3.67%)	$61.90	$59.02	510.30 K	$2.30 B
11/12/2025	$61.68	$61.75 (0.11%)	$62.92	$61.57	305.80 K	$2.38 B
11/11/2025	$62.53	$61.58 (-1.52%)	$62.94	$61.23	270.54 K	$2.38 B
11/10/2025	$62.48	$62.60 (0.19%)	$62.97	$62.01	236.90 K	$2.41 B
11/07/2025	$63.82	$62.36 (-2.29%)	$63.98	$62.04	656.00 K	$2.41 B
11/06/2025	$63.02	$63.66 (1.02%)	$64.22	$62.42	316.14 K	$2.46 B
11/05/2025	$61.89	$63.53 (2.65%)	$64.03	$61.78	449.20 K	$2.45 B
11/04/2025	$61.07	$62.10 (1.69%)	$62.51	$60.59	555.93 K	$2.40 B
11/03/2025	$58.76	$60.72 (3.34%)	$60.87	$58.12	419.40 K	$2.34 B
10/31/2025	$59.13	$59.00 (-0.22%)	$60.77	$58.35	454.92 K	$2.28 B
10/30/2025	$62.35	$59.97 (-3.82%)	$62.82	$59.45	904.45 K	$2.31 B
10/29/2025	$63.42	$62.35 (-1.69%)	$63.61	$58.85	924.94 K	$2.41 B
10/28/2025	$58.06	$58.61 (0.95%)	$60.44	$57.13	618.80 K	$2.26 B
10/27/2025	$59.59	$58.33 (-2.11%)	$59.96	$58.23	418.22 K	$2.25 B
10/24/2025	$59.25	$58.54 (-1.2%)	$59.72	$58.12	267.31 K	$2.28 B
10/23/2025	$59.76	$58.76 (-1.67%)	$59.76	$58.23	280.43 K	$2.28 B
10/22/2025	$59.39	$59.81 (0.71%)	$60.19	$59.01	270.92 K	$2.33 B
10/21/2025	$58.39	$59.62 (2.11%)	$59.86	$57.77	656.10 K	$2.32 B
10/20/2025	$58.11	$58.30 (0.33%)	$58.70	$57.79	303.25 K	$2.27 B
10/17/2025	$57.74	$58.15 (0.71%)	$58.47	$57.34	272.45 K	$2.26 B
10/16/2025	$59.04	$57.76 (-2.17%)	$59.35	$57.26	296.80 K	$2.25 B
10/15/2025	$58.36	$59.15 (1.35%)	$59.62	$58.03	301.43 K	$2.30 B
10/14/2025	$57.45	$57.99 (0.94%)	$59.10	$57.36	448.64 K	$2.25 B
10/13/2025	$57.20	$57.61 (0.72%)	$57.71	$56.08	310.10 K	$2.24 B
10/10/2025	$56.71	$57.10 (0.69%)	$57.65	$56.12	477.55 K	$2.22 B
10/09/2025	$56.54	$56.12 (-0.74%)	$56.83	$55.71	327.92 K	$2.18 B
10/08/2025	$56.32	$56.33 (0.02%)	$56.76	$54.84	384.12 K	$2.19 B
10/07/2025	$54.36	$55.79 (2.63%)	$56.08	$53.24	625.81 K	$2.17 B
10/06/2025	$55.01	$54.61 (-0.73%)	$55.23	$54.26	355.12 K	$2.12 B
10/03/2025	$55.05	$55.44 (0.71%)	$55.80	$54.61	548.50 K	$2.16 B
10/02/2025	$54.46	$55.15 (1.27%)	$55.39	$53.20	789.73 K	$2.14 B
10/01/2025	$57.70	$54.60 (-5.37%)	$57.96	$54.20	1.37 M	$2.12 B
09/30/2025	$58.67	$58.33 (-0.58%)	$58.87	$57.95	307.71 K	$2.27 B
09/29/2025	$58.73	$58.48 (-0.43%)	$58.73	$57.55	537.50 K	$2.27 B
09/26/2025	$59.62	$58.54 (-1.81%)	$59.62	$58.21	648.31 K	$2.28 B
09/25/2025	$59.48	$59.64 (0.27%)	$59.87	$58.75	440.23 K	$2.32 B
09/24/2025	$61.42	$59.44 (-3.22%)	$62.10	$59.18	739.26 K	$2.31 B
09/23/2025	$60.02	$61.70 (2.8%)	$62.08	$59.94	529.60 K	$2.40 B
09/22/2025	$64.38	$60.00 (-6.8%)	$64.64	$59.96	645.74 K	$2.33 B
09/19/2025	$66.69	$64.93 (-2.64%)	$66.86	$64.85	568.40 K	$2.52 B
09/18/2025	$67.68	$66.69 (-1.46%)	$68.30	$66.29	364.43 K	$2.59 B
09/17/2025	$65.82	$67.44 (2.46%)	$68.27	$65.76	360.92 K	$2.62 B
09/16/2025	$66.57	$65.64 (-1.4%)	$66.90	$64.18	893.80 K	$2.55 B
09/15/2025	$65.97	$66.62 (0.99%)	$67.13	$65.82	329.31 K	$2.59 B
09/12/2025	$66.16	$66.17 (0.02%)	$66.89	$65.79	370.52 K	$2.57 B
09/11/2025	$64.50	$65.99 (2.31%)	$66.13	$64.50	589.40 K	$2.57 B
09/10/2025	$64.50	$64.44 (-0.09%)	$64.72	$62.96	268.10 K	$2.51 B
09/09/2025	$64.84	$64.63 (-0.32%)	$65.10	$63.56	365.40 K	$2.51 B
09/08/2025	$64.20	$64.84 (1%)	$64.84	$63.52	328.70 K	$2.52 B