5 DAY PERFORMANCE
-19.45%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
-4.75%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
+3.93%
Chefs` Warehouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $79.10 | $80.16 (1.34%) | $80.79 | $79.03 | 539.44 K | $3.11 B |
| 05/05/2026 | $78.17 | $79.03 (1.1%) | $79.63 | $77.78 | 734.00 K | $3.07 B |
| 05/04/2026 | $78.17 | $77.99 (-0.23%) | $78.72 | $76.37 | 574.70 K | $3.03 B |
| 05/01/2026 | $78.61 | $78.83 (0.28%) | $79.22 | $77.33 | 405.89 K | $3.06 B |
| 04/30/2026 | $76.85 | $77.60 (0.98%) | $79.41 | $74.32 | 902.00 K | $3.01 B |
| 04/29/2026 | $66.60 | $75.70 (13.66%) | $76.34 | $66.57 | 1.25 M | $2.94 B |
| 04/28/2026 | $67.03 | $64.24 (-4.16%) | $67.03 | $63.40 | 638.12 K | $2.49 B |
| 04/27/2026 | $65.24 | $66.85 (2.47%) | $67.43 | $64.99 | 778.13 K | $2.59 B |
| 04/24/2026 | $64.69 | $65.47 (1.21%) | $66.06 | $63.64 | 353.70 K | $2.54 B |
| 04/23/2026 | $65.46 | $64.95 (-0.78%) | $66.47 | $64.09 | 343.75 K | $2.52 B |
| 04/22/2026 | $65.67 | $65.56 (-0.17%) | $66.34 | $64.44 | 364.72 K | $2.54 B |
| 04/21/2026 | $65.44 | $65.33 (-0.17%) | $66.26 | $64.17 | 306.00 K | $2.53 B |
| 04/20/2026 | $65.56 | $65.51 (-0.08%) | $66.62 | $65.41 | 284.80 K | $2.54 B |
| 04/17/2026 | $63.97 | $65.82 (2.89%) | $65.93 | $62.79 | 597.60 K | $2.55 B |
| 04/16/2026 | $64.54 | $62.98 (-2.42%) | $64.66 | $61.07 | 455.70 K | $2.44 B |
| 04/15/2026 | $65.74 | $64.49 (-1.9%) | $66.05 | $64.14 | 439.10 K | $2.50 B |
| 04/14/2026 | $64.47 | $66.19 (2.67%) | $66.33 | $64.00 | 493.12 K | $2.56 B |
| 04/13/2026 | $64.02 | $64.65 (0.98%) | $64.85 | $62.52 | 340.13 K | $2.50 B |
| 04/10/2026 | $64.47 | $64.53 (0.09%) | $64.57 | $63.36 | 247.61 K | $2.50 B |
| 04/09/2026 | $62.92 | $64.59 (2.65%) | $64.65 | $62.59 | 384.34 K | $2.50 B |
| 04/08/2026 | $62.07 | $63.29 (1.97%) | $63.40 | $61.89 | 580.33 K | $2.45 B |
| 04/07/2026 | $59.20 | $59.24 (0.07%) | $59.61 | $58.05 | 377.61 K | $2.29 B |
| 04/06/2026 | $57.76 | $59.22 (2.53%) | $59.37 | $57.49 | 400.99 K | $2.29 B |
| 04/02/2026 | $57.81 | $57.59 (-0.38%) | $58.08 | $56.56 | 513.90 K | $2.23 B |
| 04/01/2026 | $59.75 | $58.57 (-1.97%) | $60.06 | $58.39 | 451.94 K | $2.27 B |
| 03/31/2026 | $59.29 | $59.45 (0.27%) | $60.21 | $57.93 | 614.20 K | $2.30 B |
| 03/30/2026 | $59.57 | $58.87 (-1.18%) | $61.19 | $58.54 | 418.36 K | $2.28 B |
| 03/27/2026 | $60.06 | $59.52 (-0.9%) | $60.21 | $58.33 | 413.70 K | $2.30 B |
| 03/26/2026 | $60.76 | $60.46 (-0.49%) | $61.98 | $60.12 | 422.30 K | $2.34 B |
| 03/25/2026 | $60.19 | $60.84 (1.08%) | $60.94 | $59.82 | 360.43 K | $2.36 B |
| 03/24/2026 | $57.90 | $59.57 (2.88%) | $61.19 | $57.80 | 429.72 K | $2.31 B |
| 03/23/2026 | $59.88 | $58.16 (-2.87%) | $60.14 | $58.11 | 561.81 K | $2.25 B |
| 03/20/2026 | $60.01 | $58.04 (-3.28%) | $60.27 | $57.44 | 1.16 M | $2.25 B |
| 03/19/2026 | $60.25 | $60.01 (-0.4%) | $61.27 | $59.31 | 408.50 K | $2.32 B |
| 03/18/2026 | $61.90 | $60.83 (-1.73%) | $62.88 | $60.81 | 410.02 K | $2.36 B |
| 03/17/2026 | $64.16 | $62.78 (-2.15%) | $64.75 | $61.29 | 521.52 K | $2.43 B |
| 03/16/2026 | $65.16 | $64.07 (-1.67%) | $65.16 | $63.95 | 321.90 K | $2.48 B |
| 03/13/2026 | $64.45 | $64.60 (0.23%) | $64.72 | $63.63 | 257.83 K | $2.50 B |
| 03/12/2026 | $63.48 | $63.97 (0.77%) | $64.32 | $62.91 | 250.00 K | $2.48 B |
| 03/11/2026 | $63.82 | $64.59 (1.21%) | $64.88 | $63.33 | 268.10 K | $2.50 B |
| 03/10/2026 | $63.10 | $64.01 (1.44%) | $64.96 | $63.00 | 548.84 K | $2.48 B |
| 03/09/2026 | $61.82 | $63.50 (2.72%) | $63.69 | $59.26 | 553.06 K | $2.46 B |
| 03/06/2026 | $61.85 | $62.90 (1.7%) | $63.21 | $61.42 | 380.43 K | $2.44 B |
| 03/05/2026 | $61.59 | $63.22 (2.65%) | $63.60 | $61.59 | 430.90 K | $2.45 B |
| 03/04/2026 | $61.93 | $62.52 (0.95%) | $62.92 | $60.88 | 461.31 K | $2.42 B |
| 03/03/2026 | $64.07 | $62.43 (-2.56%) | $64.61 | $60.20 | 1.06 M | $2.42 B |
| 03/02/2026 | $69.50 | $65.82 (-5.29%) | $70.80 | $63.90 | 1.20 M | $2.55 B |
| 02/27/2026 | $71.33 | $71.39 (0.08%) | $71.92 | $70.90 | 357.64 K | $2.76 B |
| 02/26/2026 | $72.74 | $72.09 (-0.89%) | $73.94 | $71.95 | 355.80 K | $2.79 B |
| 02/25/2026 | $72.43 | $72.12 (-0.43%) | $72.43 | $70.43 | 339.20 K | $2.79 B |
| 02/24/2026 | $71.47 | $72.43 (1.34%) | $72.76 | $70.68 | 479.00 K | $2.80 B |
| 02/23/2026 | $69.90 | $71.13 (1.76%) | $71.43 | $68.05 | 477.21 K | $2.75 B |
| 02/20/2026 | $69.46 | $70.02 (0.81%) | $71.06 | $68.79 | 384.05 K | $2.71 B |
| 02/19/2026 | $69.28 | $69.46 (0.26%) | $70.81 | $69.00 | 317.25 K | $2.69 B |
| 02/18/2026 | $68.45 | $69.29 (1.23%) | $71.04 | $68.43 | 423.20 K | $2.68 B |
| 02/17/2026 | $69.03 | $68.47 (-0.81%) | $69.75 | $67.97 | 294.01 K | $2.65 B |
| 02/13/2026 | $68.63 | $68.44 (-0.28%) | $68.81 | $67.72 | 246.30 K | $2.65 B |
| 02/12/2026 | $64.85 | $67.80 (4.55%) | $69.47 | $64.85 | 757.26 K | $2.63 B |
| 02/11/2026 | $63.78 | $64.15 (0.58%) | $64.87 | $60.64 | 685.34 K | $2.48 B |
| 02/10/2026 | $67.00 | $65.36 (-2.45%) | $67.96 | $64.84 | 329.56 K | $2.53 B |
| 02/09/2026 | $67.06 | $66.89 (-0.25%) | $68.14 | $66.15 | 310.00 K | $2.59 B |
| 02/06/2026 | $64.82 | $66.67 (2.85%) | $66.94 | $64.75 | 385.60 K | $2.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
