The Chefs' Warehouse, Inc. (CHEF)

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	62.35	63.58	61.11	62.90	62.90	-0.10%	445,355
Jan 29, 2026	63.82	64.02	62.07	62.96	62.96	-0.98%	323,285
Jan 28, 2026	64.60	64.85	62.95	63.58	63.58	-1.09%	230,852
Jan 27, 2026	63.44	65.03	63.00	64.28	64.28	0.94%	261,801
Jan 26, 2026	64.20	65.17	63.00	63.68	63.68	-0.33%	237,557
Jan 23, 2026	64.37	64.60	63.19	63.89	63.89	-1.42%	167,708
Jan 22, 2026	65.67	66.30	64.38	64.81	64.81	-0.86%	376,333
Jan 21, 2026	62.93	65.70	62.45	65.37	65.37	3.12%	481,474
Jan 20, 2026	63.91	64.13	62.31	63.39	63.39	-1.17%	340,887
Jan 16, 2026	64.74	64.74	63.02	64.14	64.14	-0.64%	442,552
Jan 15, 2026	60.25	66.09	60.25	64.55	64.55	7.12%	1,011,047
Jan 14, 2026	60.24	61.43	57.39	60.26	60.26	0.43%	625,505
Jan 13, 2026	61.96	62.60	59.02	60.00	60.00	-3.44%	480,768
Jan 12, 2026	60.20	62.73	60.14	62.14	62.14	1.89%	841,277
Jan 9, 2026	60.47	61.75	59.89	60.99	60.99	0.99%	305,050
Jan 8, 2026	59.97	60.97	59.25	60.39	60.39	0.52%	493,230
Jan 7, 2026	61.24	62.05	59.95	60.08	60.08	-1.20%	675,121
Jan 6, 2026	61.11	62.60	59.78	60.81	60.81	-0.36%	456,257
Jan 5, 2026	61.91	62.94	61.02	61.03	61.03	-2.18%	509,110
Jan 2, 2026	62.33	63.54	62.10	62.39	62.39	0.10%	256,000
Dec 31, 2025	62.54	62.88	61.84	62.33	62.33	-0.24%	273,418
Dec 30, 2025	63.05	63.92	62.10	62.48	62.48	-1.20%	238,650
Dec 29, 2025	63.55	63.90	62.86	63.24	63.24	-0.46%	226,858
Dec 26, 2025	63.40	63.90	63.32	63.53	63.53	0.09%	150,227
Dec 24, 2025	63.75	64.18	63.16	63.47	63.47	-0.75%	166,638
Dec 23, 2025	64.70	65.02	63.72	63.95	63.95	-1.39%	226,502
Dec 22, 2025	64.22	65.56	64.01	64.85	64.85	0.61%	324,434
Dec 19, 2025	63.10	65.03	62.76	64.46	64.46	1.64%	604,513
Dec 18, 2025	64.14	64.43	62.86	63.42	63.42	-1.28%	325,129
Dec 17, 2025	63.36	64.64	63.15	64.24	64.24	1.44%	612,254
Dec 16, 2025	62.93	63.72	62.04	63.33	63.33	0.06%	356,028
Dec 15, 2025	63.00	64.30	62.83	63.29	63.29	1.31%	414,703
Dec 12, 2025	62.57	63.38	61.31	62.47	62.47	-0.16%	367,416
Dec 11, 2025	61.78	63.23	61.78	62.57	62.57	1.69%	333,605
Dec 10, 2025	60.26	62.02	59.66	61.53	61.53	2.11%	502,282
Dec 9, 2025	59.10	60.77	59.10	60.26	60.26	1.98%	297,441
Dec 8, 2025	59.64	60.06	58.63	59.09	59.09	-0.56%	424,641
Dec 5, 2025	60.16	61.38	59.13	59.42	59.42	-1.61%	423,857
Dec 4, 2025	60.21	60.96	59.09	60.39	60.39	0.15%	407,711
Dec 3, 2025	59.99	60.87	57.92	60.30	60.30	0.48%	615,990
Dec 2, 2025	60.11	60.57	59.16	60.01	60.01	0.74%	454,185
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%	480,433
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%	634,074
Nov 21, 2025	57.31	59.11	56.47	58.56	58.56	2.25%	610,343
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.