5 DAY PERFORMANCE
-10.97%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
+3.57%
6 MONTH PERFORMANCE
+26.62%
YEAR-TO-DATE PERFORMANCE
+2.31%
1 YEAR PERFORMANCE
+36.42%
The Chefs' Warehouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.78 | $53.29 (-0.92%) | $54.05 | $52.94 | 112,373 | |
| 03/11/2025 | $52.88 | $52.70 (-0.34%) | $54.00 | $51.91 | 635,519 | $2.01 B |
| 03/10/2025 | $55.96 | $52.88 (-5.5%) | $56.15 | $51.97 | 917,436 | $2.01 B |
| 03/07/2025 | $59.07 | $56.68 (-4.05%) | $59.18 | $55.56 | 918,627 | $2.16 B |
| 03/06/2025 | $61.55 | $59.00 (-4.14%) | $62.85 | $58.90 | 509,337 | $2.24 B |
| 03/05/2025 | $62.03 | $62.35 (0.52%) | $62.57 | $61.43 | 550,528 | $2.37 B |
| 03/04/2025 | $61.70 | $62.03 (0.53%) | $62.74 | $60.55 | 672,021 | $2.36 B |
| 03/03/2025 | $62.58 | $62.05 (-0.85%) | $63.64 | $61.46 | 878,220 | $2.36 B |
| 02/28/2025 | $62.00 | $62.58 (0.94%) | $62.63 | $60.32 | 509,500 | $2.38 B |
| 02/27/2025 | $64.04 | $61.94 (-3.28%) | $64.36 | $61.52 | 485,278 | $2.36 B |
| 02/26/2025 | $63.76 | $63.73 (-0.05%) | $64.93 | $63.14 | 312,529 | $2.42 B |
| 02/25/2025 | $64.33 | $63.67 (-1.03%) | $64.50 | $62.63 | 472,045 | $2.42 B |
| 02/24/2025 | $63.88 | $63.89 (0.02%) | $64.39 | $62.79 | 452,602 | $2.43 B |
| 02/21/2025 | $65.44 | $63.39 (-3.13%) | $65.45 | $63.20 | 440,031 | $2.41 B |
| 02/20/2025 | $65.36 | $64.95 (-0.63%) | $66.27 | $64.75 | 922,700 | $2.47 B |
| 02/19/2025 | $66.02 | $65.62 (-0.61%) | $66.28 | $64.69 | 655,210 | $2.50 B |
| 02/18/2025 | $65.37 | $66.35 (1.5%) | $66.51 | $64.83 | 1.10 M | $2.52 B |
| 02/14/2025 | $63.71 | $65.30 (2.5%) | $65.43 | $63.00 | 639,900 | $2.48 B |
| 02/13/2025 | $61.00 | $63.18 (3.57%) | $63.78 | $60.53 | 970,200 | $2.40 B |
| 02/12/2025 | $57.00 | $59.61 (4.58%) | $62.13 | $56.10 | 2.33 M | $2.27 B |
| 02/11/2025 | $54.00 | $54.48 (0.89%) | $54.56 | $53.51 | 344,800 | $2.07 B |
| 02/10/2025 | $54.20 | $54.29 (0.17%) | $54.98 | $53.52 | 292,348 | $2.07 B |
| 02/07/2025 | $55.92 | $54.21 (-3.06%) | $56.02 | $54.16 | 548,391 | $2.05 B |
| 02/06/2025 | $55.29 | $55.94 (1.18%) | $55.99 | $55.13 | 275,719 | $2.12 B |
| 02/05/2025 | $55.60 | $55.12 (-0.86%) | $56.18 | $54.74 | 395,500 | $2.09 B |
| 02/04/2025 | $54.45 | $55.54 (2%) | $55.72 | $53.76 | 626,549 | $2.10 B |
| 02/03/2025 | $53.01 | $54.74 (3.26%) | $56.65 | $52.32 | 796,834 | $2.07 B |
| 01/31/2025 | $54.35 | $53.86 (-0.9%) | $54.61 | $53.70 | 216,002 | $2.04 B |
| 01/30/2025 | $54.60 | $54.53 (-0.13%) | $55.47 | $53.68 | 269,747 | $2.06 B |
| 01/29/2025 | $54.70 | $54.05 (-1.19%) | $55.19 | $53.69 | 401,625 | $2.05 B |
| 01/28/2025 | $54.30 | $54.72 (0.77%) | $55.06 | $53.86 | 244,829 | $2.07 B |
| 01/27/2025 | $53.38 | $54.49 (2.08%) | $54.60 | $53.31 | 529,500 | $2.06 B |
| 01/24/2025 | $53.53 | $53.70 (0.32%) | $54.15 | $53.26 | 176,118 | $2.03 B |
| 01/23/2025 | $53.28 | $53.76 (0.9%) | $53.81 | $52.52 | 263,200 | $2.04 B |
| 01/22/2025 | $54.20 | $53.55 (-1.2%) | $54.63 | $53.11 | 480,223 | $2.03 B |
| 01/21/2025 | $53.01 | $54.15 (2.15%) | $54.39 | $52.97 | 355,071 | $2.05 B |
| 01/17/2025 | $53.03 | $52.95 (-0.15%) | $53.23 | $52.49 | 537,821 | $2.00 B |
| 01/16/2025 | $52.30 | $52.73 (0.82%) | $52.91 | $51.33 | 239,121 | $2.00 B |
| 01/15/2025 | $52.58 | $52.59 (0.02%) | $53.31 | $52.15 | 492,800 | $1.99 B |
| 01/14/2025 | $50.27 | $51.61 (2.67%) | $52.01 | $50.18 | 363,400 | $1.95 B |
| 01/13/2025 | $48.89 | $50.18 (2.64%) | $50.44 | $48.41 | 402,500 | $1.90 B |
| 01/10/2025 | $49.24 | $48.93 (-0.63%) | $49.57 | $48.50 | 261,200 | $1.85 B |
| 01/08/2025 | $49.88 | $49.99 (0.22%) | $50.76 | $49.35 | 267,700 | $1.89 B |
| 01/07/2025 | $50.54 | $49.99 (-1.09%) | $50.54 | $49.68 | 330,600 | $1.89 B |
| 01/06/2025 | $50.75 | $50.46 (-0.57%) | $50.96 | $50.24 | 289,200 | $1.91 B |
| 01/03/2025 | $49.71 | $50.63 (1.85%) | $50.80 | $49.71 | 245,900 | $1.92 B |
| 01/02/2025 | $49.51 | $49.69 (0.36%) | $50.78 | $49.31 | 267,352 | $1.88 B |
| 12/31/2024 | $49.06 | $49.32 (0.53%) | $49.79 | $49.01 | 237,000 | $1.87 B |
| 12/30/2024 | $48.30 | $49.00 (1.45%) | $49.10 | $48.10 | 222,400 | $1.86 B |
| 12/27/2024 | $48.38 | $48.68 (0.62%) | $48.97 | $48.12 | 259,397 | $1.84 B |
| 12/26/2024 | $48.61 | $48.76 (0.31%) | $49.06 | $48.32 | 130,908 | $1.85 B |
| 12/24/2024 | $48.20 | $48.79 (1.22%) | $48.79 | $48.10 | 65,300 | $1.85 B |
| 12/23/2024 | $48.36 | $48.12 (-0.5%) | $48.36 | $47.13 | 303,000 | $1.82 B |
| 12/20/2024 | $47.78 | $48.34 (1.17%) | $49.55 | $47.72 | 1.44 M | $1.83 B |
| 12/19/2024 | $47.79 | $48.44 (1.36%) | $48.68 | $47.18 | 429,300 | $1.83 B |
| 12/18/2024 | $49.37 | $47.55 (-3.69%) | $49.37 | $47.44 | 702,134 | $1.80 B |
| 12/17/2024 | $48.48 | $48.92 (0.91%) | $49.13 | $48.15 | 413,709 | $1.85 B |
| 12/16/2024 | $48.18 | $48.94 (1.58%) | $49.78 | $48.18 | 429,400 | $1.85 B |
| 12/13/2024 | $48.55 | $48.75 (0.41%) | $49.19 | $47.79 | 337,700 | $1.85 B |
| 12/12/2024 | $48.58 | $48.72 (0.29%) | $49.17 | $48.40 | 433,500 | $1.84 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.
