The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
61.73
-0.68 (-1.09%)
May 9, 2025, 10:22 AM - Market open
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 62.35 | 62.78 | 61.91 | 61.96 | - | -0.72% | 5,037 |
| May 8, 2025 | 62.31 | 63.18 | 61.73 | 62.41 | 62.41 | 0.68% | 403,013 |
| May 7, 2025 | 61.02 | 62.56 | 61.00 | 61.99 | 61.99 | 1.46% | 480,508 |
| May 6, 2025 | 60.70 | 61.30 | 59.62 | 61.10 | 61.10 | 0.58% | 574,973 |
| May 5, 2025 | 59.40 | 61.14 | 58.69 | 60.75 | 60.75 | 1.35% | 656,410 |
| May 2, 2025 | 58.03 | 60.03 | 58.03 | 59.94 | 59.94 | 4.02% | 646,082 |
| May 1, 2025 | 57.35 | 59.29 | 57.34 | 57.63 | 57.63 | 1.15% | 606,763 |
| Apr 30, 2025 | 53.98 | 57.51 | 53.20 | 56.97 | 56.97 | 6.93% | 895,681 |
| Apr 29, 2025 | 52.75 | 53.68 | 52.16 | 53.28 | 53.28 | 0.38% | 539,550 |
| Apr 28, 2025 | 53.18 | 53.90 | 52.21 | 53.08 | 53.08 | -0.06% | 399,992 |
| Apr 25, 2025 | 52.62 | 53.69 | 51.95 | 53.11 | 53.11 | 0.72% | 427,320 |
| Apr 24, 2025 | 53.43 | 54.39 | 52.69 | 52.73 | 52.73 | -2.08% | 492,701 |
| Apr 23, 2025 | 54.99 | 55.86 | 53.62 | 53.85 | 53.85 | - | 468,821 |
| Apr 22, 2025 | 52.29 | 54.43 | 51.53 | 53.85 | 53.85 | 2.58% | 483,149 |
| Apr 21, 2025 | 52.50 | 54.14 | 51.60 | 52.50 | 52.50 | -2.24% | 283,936 |
| Apr 17, 2025 | 53.23 | 54.30 | 53.18 | 53.70 | 53.70 | 1.40% | 402,020 |
| Apr 16, 2025 | 53.40 | 53.89 | 52.26 | 52.96 | 52.96 | -1.10% | 487,944 |
| Apr 15, 2025 | 54.52 | 55.17 | 53.48 | 53.55 | 53.55 | -1.58% | 499,520 |
| Apr 14, 2025 | 53.53 | 54.84 | 53.20 | 54.41 | 54.41 | 2.16% | 535,866 |
| Apr 11, 2025 | 51.62 | 53.34 | 50.82 | 53.26 | 53.26 | 3.34% | 673,491 |
| Apr 10, 2025 | 51.17 | 52.74 | 50.78 | 51.54 | 51.54 | -1.88% | 535,218 |
| Apr 9, 2025 | 48.32 | 53.21 | 47.45 | 52.53 | 52.53 | 7.03% | 771,649 |
| Apr 8, 2025 | 51.14 | 51.68 | 48.39 | 49.08 | 49.08 | -0.73% | 513,257 |
| Apr 7, 2025 | 47.50 | 52.46 | 45.00 | 49.44 | 49.44 | -1.12% | 632,347 |
| Apr 4, 2025 | 49.77 | 50.62 | 48.15 | 50.00 | 50.00 | -3.59% | 698,688 |
| Apr 3, 2025 | 52.70 | 53.82 | 51.75 | 51.86 | 51.86 | -6.74% | 397,025 |
| Apr 2, 2025 | 55.00 | 56.02 | 54.44 | 55.61 | 55.61 | 0.80% | 290,505 |
| Apr 1, 2025 | 53.82 | 56.09 | 53.44 | 55.17 | 55.17 | 1.30% | 496,243 |
| Mar 31, 2025 | 52.76 | 54.77 | 52.76 | 54.46 | 54.46 | 1.85% | 352,100 |
| Mar 28, 2025 | 53.71 | 53.91 | 52.39 | 53.47 | 53.47 | -0.41% | 300,262 |
| Mar 27, 2025 | 53.05 | 54.49 | 52.06 | 53.69 | 53.69 | 1.17% | 621,021 |
| Mar 26, 2025 | 53.59 | 54.02 | 52.46 | 53.07 | 53.07 | -0.95% | 250,341 |
| Mar 25, 2025 | 54.38 | 55.15 | 53.45 | 53.58 | 53.58 | -1.71% | 390,509 |
| Mar 24, 2025 | 53.46 | 54.52 | 53.07 | 54.51 | 54.51 | 3.79% | 415,559 |
| Mar 21, 2025 | 51.53 | 52.97 | 51.15 | 52.52 | 52.52 | 0.83% | 743,880 |
| Mar 20, 2025 | 51.64 | 53.07 | 51.46 | 52.09 | 52.09 | -0.46% | 309,079 |
| Mar 19, 2025 | 52.00 | 52.76 | 51.12 | 52.33 | 52.33 | 0.60% | 425,492 |
| Mar 18, 2025 | 52.11 | 52.81 | 51.00 | 52.02 | 52.02 | -0.65% | 479,723 |
| Mar 17, 2025 | 52.00 | 53.25 | 52.00 | 52.36 | 52.36 | -0.19% | 363,772 |
| Mar 14, 2025 | 52.44 | 53.45 | 52.27 | 52.46 | 52.46 | 0.67% | 492,518 |
| Mar 13, 2025 | 53.07 | 53.09 | 50.38 | 52.11 | 52.11 | -2.23% | 792,395 |
| Mar 12, 2025 | 53.78 | 54.05 | 52.86 | 53.30 | 53.30 | 1.14% | 406,049 |
| Mar 11, 2025 | 52.88 | 54.00 | 51.91 | 52.70 | 52.70 | -0.34% | 635,519 |
| Mar 10, 2025 | 55.96 | 56.15 | 51.97 | 52.88 | 52.88 | -6.70% | 901,261 |
| Mar 7, 2025 | 59.07 | 59.18 | 55.56 | 56.68 | 56.68 | -3.93% | 918,627 |
| Mar 6, 2025 | 61.55 | 62.85 | 58.90 | 59.00 | 59.00 | -5.37% | 509,337 |
| Mar 5, 2025 | 62.03 | 62.57 | 61.43 | 62.35 | 62.35 | 0.52% | 550,528 |
| Mar 4, 2025 | 61.70 | 62.74 | 60.55 | 62.03 | 62.03 | -0.03% | 672,021 |
| Mar 3, 2025 | 62.58 | 63.64 | 61.46 | 62.05 | 62.05 | -0.85% | 878,220 |
| Feb 28, 2025 | 62.00 | 62.63 | 60.32 | 62.58 | 62.58 | 1.03% | 509,480 |