5 DAY PERFORMANCE
-44.95%
1 MONTH PERFORMANCE
-35.34%
3 MONTH PERFORMANCE
-20.96%
6 MONTH PERFORMANCE
-4.75%
YEAR-TO-DATE PERFORMANCE
+1.88%
1 YEAR PERFORMANCE
-0.70%
Chefs` Warehouse Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $109.59 | $109.14 (-0.41%) | $111.75 | $108.88 | 257.51 K | $4.25 B |
| 08/05/2026 | $111.06 | $108.54 (-2.27%) | $112.00 | $108.20 | 628.30 K | $4.23 B |
| 08/04/2026 | $110.40 | $110.02 (-0.34%) | $111.08 | $108.45 | 602.51 K | $4.28 B |
| 08/03/2026 | $117.33 | $111.30 (-5.14%) | $117.33 | $111.17 | 478.74 K | $4.33 B |
| 07/31/2026 | $111.86 | $115.35 (3.12%) | $115.72 | $110.73 | 1.12 M | $4.49 B |
| 07/30/2026 | $104.00 | $112.22 (7.9%) | $112.36 | $104.00 | 1.06 M | $4.37 B |
| 07/29/2026 | $100.17 | $105.63 (5.45%) | $112.16 | $100.17 | 1.56 M | $4.11 B |
| 07/28/2026 | $96.70 | $100.18 (3.6%) | $101.77 | $96.15 | 1.01 M | $3.90 B |
| 07/27/2026 | $95.42 | $95.68 (0.27%) | $96.39 | $90.97 | 649.53 K | $3.72 B |
| 07/24/2026 | $94.88 | $94.86 (-0.02%) | $95.13 | $93.52 | 402.60 K | $3.68 B |
| 07/23/2026 | $92.48 | $94.48 (2.16%) | $95.41 | $91.76 | 377.12 K | $3.67 B |
| 07/22/2026 | $95.49 | $93.93 (-1.63%) | $96.17 | $92.28 | 640.40 K | $3.64 B |
| 07/21/2026 | $96.44 | $95.16 (-1.33%) | $96.44 | $94.42 | 656.03 K | $3.69 B |
| 07/20/2026 | $97.97 | $95.58 (-2.44%) | $98.74 | $95.43 | 377.93 K | $3.71 B |
| 07/17/2026 | $102.87 | $97.09 (-5.62%) | $102.87 | $97.01 | 587.00 K | $3.77 B |
| 07/16/2026 | $98.58 | $102.36 (3.83%) | $102.43 | $96.47 | 1.86 M | $3.97 B |
| 07/15/2026 | $97.98 | $97.71 (-0.28%) | $99.68 | $94.75 | 797.90 K | $3.79 B |
| 07/14/2026 | $98.60 | $98.79 (0.19%) | $99.28 | $96.74 | 335.60 K | $3.83 B |
| 07/13/2026 | $95.53 | $97.44 (2%) | $97.82 | $95.22 | 304.22 K | $3.78 B |
| 07/10/2026 | $96.31 | $95.79 (-0.54%) | $98.33 | $95.12 | 319.84 K | $3.72 B |
| 07/09/2026 | $96.83 | $97.06 (0.24%) | $98.00 | $89.89 | 231.05 K | $3.77 B |
| 07/08/2026 | $98.20 | $96.27 (-1.97%) | $98.41 | $95.31 | 411.84 K | $3.73 B |
| 07/07/2026 | $97.16 | $98.21 (1.08%) | $99.47 | $96.66 | 363.83 K | $3.81 B |
| 07/06/2026 | $96.16 | $94.99 (-1.22%) | $97.06 | $94.49 | 343.60 K | $3.69 B |
| 07/02/2026 | $95.63 | $95.62 (-0.01%) | $96.30 | $93.68 | 349.80 K | $3.71 B |
| 07/01/2026 | $96.10 | $95.36 (-0.77%) | $96.79 | $94.85 | 331.61 K | $3.70 B |
| 06/30/2026 | $95.24 | $96.10 (0.9%) | $97.34 | $93.62 | 420.64 K | $3.73 B |
| 06/29/2026 | $95.02 | $95.29 (0.28%) | $96.73 | $94.78 | 573.40 K | $3.70 B |
| 06/26/2026 | $94.58 | $95.92 (1.42%) | $96.76 | $94.12 | 1.07 M | $3.72 B |
| 06/25/2026 | $95.77 | $94.36 (-1.47%) | $96.73 | $93.82 | 308.90 K | $3.66 B |
| 06/24/2026 | $94.18 | $95.63 (1.54%) | $95.79 | $93.85 | 455.05 K | $3.71 B |
| 06/23/2026 | $93.20 | $94.18 (1.05%) | $95.42 | $91.98 | 627.25 K | $3.65 B |
| 06/22/2026 | $95.47 | $93.79 (-1.76%) | $97.63 | $93.77 | 485.85 K | $3.64 B |
| 06/18/2026 | $93.72 | $95.40 (1.79%) | $96.38 | $91.68 | 774.20 K | $3.70 B |
| 06/17/2026 | $93.09 | $92.37 (-0.77%) | $94.50 | $89.91 | 765.43 K | $3.58 B |
| 06/16/2026 | $94.03 | $93.14 (-0.95%) | $95.16 | $92.58 | 689.20 K | $3.61 B |
| 06/15/2026 | $91.01 | $94.06 (3.35%) | $94.44 | $91.01 | 1.29 M | $3.65 B |
| 06/12/2026 | $90.65 | $90.75 (0.11%) | $92.10 | $89.58 | 473.41 K | $3.52 B |
| 06/11/2026 | $86.59 | $89.76 (3.66%) | $89.87 | $86.38 | 1.01 M | $3.48 B |
| 06/10/2026 | $83.06 | $85.27 (2.66%) | $85.50 | $82.37 | 496.66 K | $3.31 B |
| 06/09/2026 | $80.91 | $82.69 (2.2%) | $83.35 | $80.76 | 458.50 K | $3.21 B |
| 06/08/2026 | $80.98 | $80.90 (-0.1%) | $82.64 | $80.75 | 397.13 K | $3.14 B |
| 06/05/2026 | $77.90 | $80.74 (3.65%) | $81.30 | $75.24 | 442.50 K | $3.13 B |
| 06/04/2026 | $78.44 | $77.54 (-1.15%) | $78.92 | $77.20 | 189.31 K | $3.01 B |
| 06/03/2026 | $77.49 | $77.69 (0.26%) | $78.97 | $77.33 | 272.70 K | $3.01 B |
| 06/02/2026 | $76.47 | $77.68 (1.58%) | $77.88 | $76.47 | 320.60 K | $3.01 B |
| 06/01/2026 | $76.23 | $76.97 (0.97%) | $77.85 | $75.54 | 353.10 K | $2.99 B |
| 05/29/2026 | $77.85 | $76.54 (-1.68%) | $78.36 | $76.26 | 354.30 K | $2.97 B |
| 05/28/2026 | $76.84 | $77.91 (1.39%) | $78.36 | $75.91 | 244.53 K | $3.02 B |
| 05/27/2026 | $77.36 | $76.83 (-0.69%) | $78.17 | $75.07 | 391.91 K | $2.98 B |
| 05/26/2026 | $77.02 | $76.88 (-0.18%) | $77.53 | $75.51 | 485.01 K | $2.98 B |
| 05/22/2026 | $78.44 | $76.46 (-2.52%) | $79.09 | $76.15 | 378.02 K | $2.97 B |
| 05/21/2026 | $76.46 | $78.08 (2.12%) | $78.59 | $74.62 | 550.45 K | $3.03 B |
| 05/20/2026 | $77.47 | $77.34 (-0.17%) | $77.99 | $76.49 | 400.72 K | $3.00 B |
| 05/19/2026 | $78.96 | $77.07 (-2.39%) | $79.69 | $77.06 | 369.90 K | $2.99 B |
| 05/18/2026 | $80.53 | $79.75 (-0.97%) | $81.43 | $78.54 | 596.60 K | $3.09 B |
| 05/15/2026 | $81.01 | $80.34 (-0.83%) | $81.96 | $79.89 | 361.02 K | $3.12 B |
| 05/14/2026 | $81.30 | $81.18 (-0.15%) | $82.68 | $80.54 | 469.30 K | $3.15 B |
| 05/13/2026 | $80.00 | $80.50 (0.63%) | $81.61 | $78.80 | 393.90 K | $3.12 B |
| 05/12/2026 | $80.76 | $80.00 (-0.94%) | $81.22 | $79.12 | 497.13 K | $3.10 B |
| 05/11/2026 | $81.16 | $80.69 (-0.58%) | $82.00 | $80.08 | 353.91 K | $3.13 B |
| 05/08/2026 | $81.33 | $81.71 (0.47%) | $82.81 | $80.78 | 356.82 K | $3.17 B |
| 05/07/2026 | $80.01 | $80.34 (0.41%) | $80.55 | $77.96 | 345.60 K | $3.12 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.
