The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
59.57
-1.75 (-2.85%)
Dec 1, 2025, 4:00 PM EST - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 60.65 | 61.13 | 59.24 | 59.57 | 59.57 | -2.85% | 394,131 |
| Nov 28, 2025 | 61.75 | 62.30 | 60.73 | 61.32 | 61.32 | -1.08% | 152,916 |
| Nov 26, 2025 | 62.22 | 63.36 | 61.82 | 61.99 | 61.99 | -0.24% | 480,417 |
| Nov 25, 2025 | 59.56 | 62.98 | 59.56 | 62.14 | 62.14 | 4.30% | 624,465 |
| Nov 24, 2025 | 58.38 | 61.45 | 57.73 | 59.58 | 59.58 | 1.74% | 629,063 |
| Nov 21, 2025 | 57.31 | 59.11 | 56.47 | 58.56 | 58.56 | 2.25% | 610,327 |
| Nov 20, 2025 | 58.34 | 60.01 | 57.21 | 57.27 | 57.27 | -1.19% | 301,277 |
| Nov 19, 2025 | 57.97 | 58.20 | 56.46 | 57.96 | 57.96 | 0.29% | 259,005 |
| Nov 18, 2025 | 57.92 | 58.57 | 57.06 | 57.79 | 57.79 | 0.14% | 284,907 |
| Nov 17, 2025 | 59.00 | 59.24 | 57.22 | 57.71 | 57.71 | -2.09% | 496,876 |
| Nov 14, 2025 | 59.04 | 59.86 | 57.92 | 58.94 | 58.94 | -0.94% | 406,736 |
| Nov 13, 2025 | 61.77 | 61.90 | 59.02 | 59.50 | 59.50 | -3.64% | 510,267 |
| Nov 12, 2025 | 61.68 | 62.92 | 61.57 | 61.75 | 61.75 | 0.28% | 305,795 |
| Nov 11, 2025 | 62.53 | 62.94 | 61.23 | 61.58 | 61.58 | -1.63% | 270,541 |
| Nov 10, 2025 | 62.48 | 62.97 | 62.01 | 62.60 | 62.60 | 0.38% | 236,869 |
| Nov 7, 2025 | 63.82 | 63.98 | 62.04 | 62.36 | 62.36 | -2.04% | 655,970 |
| Nov 6, 2025 | 63.02 | 64.22 | 62.42 | 63.66 | 63.66 | 0.20% | 316,143 |
| Nov 5, 2025 | 61.89 | 64.03 | 61.78 | 63.53 | 63.53 | 2.30% | 449,202 |
| Nov 4, 2025 | 61.07 | 62.51 | 60.59 | 62.10 | 62.10 | 2.27% | 555,929 |
| Nov 3, 2025 | 58.76 | 60.87 | 58.12 | 60.72 | 60.72 | 2.92% | 419,353 |
| Oct 31, 2025 | 59.13 | 60.77 | 58.35 | 59.00 | 59.00 | -1.62% | 454,923 |
| Oct 30, 2025 | 62.35 | 62.82 | 59.45 | 59.97 | 59.97 | -3.82% | 904,447 |
| Oct 29, 2025 | 63.42 | 63.61 | 58.85 | 62.35 | 62.35 | 6.38% | 924,935 |
| Oct 28, 2025 | 58.06 | 60.44 | 57.13 | 58.61 | 58.61 | 0.48% | 618,783 |
| Oct 27, 2025 | 59.59 | 59.96 | 58.23 | 58.33 | 58.33 | -0.36% | 418,216 |
| Oct 24, 2025 | 59.25 | 59.72 | 58.12 | 58.54 | 58.54 | -0.37% | 267,310 |
| Oct 23, 2025 | 59.76 | 59.76 | 58.23 | 58.76 | 58.76 | -1.76% | 280,428 |
| Oct 22, 2025 | 59.39 | 60.19 | 59.01 | 59.81 | 59.81 | 0.32% | 270,917 |
| Oct 21, 2025 | 58.39 | 59.86 | 57.77 | 59.62 | 59.62 | 2.26% | 656,104 |
| Oct 20, 2025 | 58.11 | 58.70 | 57.79 | 58.30 | 58.30 | 0.26% | 303,248 |
| Oct 17, 2025 | 57.74 | 58.47 | 57.34 | 58.15 | 58.15 | 0.68% | 272,453 |
| Oct 16, 2025 | 59.04 | 59.35 | 57.26 | 57.76 | 57.76 | -2.35% | 296,774 |
| Oct 15, 2025 | 58.36 | 59.62 | 58.03 | 59.15 | 59.15 | 2.00% | 301,428 |
| Oct 14, 2025 | 57.45 | 59.10 | 57.36 | 57.99 | 57.99 | 0.66% | 448,644 |
| Oct 13, 2025 | 57.20 | 57.71 | 56.08 | 57.61 | 57.61 | 0.89% | 310,066 |
| Oct 10, 2025 | 56.71 | 57.65 | 56.12 | 57.10 | 57.10 | 1.75% | 477,552 |
| Oct 9, 2025 | 56.54 | 56.83 | 55.71 | 56.12 | 56.12 | -0.37% | 327,923 |
| Oct 8, 2025 | 56.32 | 56.76 | 54.84 | 56.33 | 56.33 | 0.97% | 384,121 |
| Oct 7, 2025 | 54.36 | 56.08 | 53.24 | 55.79 | 55.79 | 2.16% | 625,812 |
| Oct 6, 2025 | 55.01 | 55.23 | 54.26 | 54.61 | 54.61 | -1.50% | 355,115 |
| Oct 3, 2025 | 55.05 | 55.80 | 54.61 | 55.44 | 55.44 | 0.53% | 548,500 |
| Oct 2, 2025 | 54.46 | 55.39 | 53.20 | 55.15 | 55.15 | 1.01% | 789,732 |
| Oct 1, 2025 | 57.70 | 57.96 | 54.20 | 54.60 | 54.60 | -6.39% | 1,374,495 |
| Sep 30, 2025 | 58.67 | 58.87 | 57.95 | 58.33 | 58.33 | -0.26% | 307,714 |
| Sep 29, 2025 | 58.73 | 58.73 | 57.55 | 58.48 | 58.48 | -0.10% | 537,493 |
| Sep 26, 2025 | 59.62 | 59.62 | 58.21 | 58.54 | 58.54 | -1.84% | 648,313 |
| Sep 25, 2025 | 59.48 | 59.87 | 58.75 | 59.64 | 59.64 | 0.34% | 440,229 |
| Sep 24, 2025 | 61.42 | 62.10 | 59.18 | 59.44 | 59.44 | -3.66% | 739,258 |
| Sep 23, 2025 | 60.02 | 62.08 | 59.94 | 61.70 | 61.70 | 2.83% | 529,590 |
| Sep 22, 2025 | 64.38 | 64.64 | 59.96 | 60.00 | 60.00 | -7.59% | 645,737 |