The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
53.47
-0.22 (-0.41%)
Mar 28, 2025, 4:00 PM EDT - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 64.04 | 64.36 | 61.52 | 61.94 | 61.94 | -2.81% | 485,278 |
| Feb 26, 2025 | 63.76 | 64.93 | 63.14 | 63.73 | 63.73 | 0.09% | 312,529 |
| Feb 25, 2025 | 64.33 | 64.50 | 62.63 | 63.67 | 63.67 | -0.34% | 472,045 |
| Feb 24, 2025 | 63.88 | 64.39 | 62.79 | 63.89 | 63.89 | 0.79% | 452,602 |
| Feb 21, 2025 | 65.44 | 65.45 | 63.20 | 63.39 | 63.39 | -2.40% | 440,031 |
| Feb 20, 2025 | 65.36 | 66.27 | 64.75 | 64.95 | 64.95 | -1.02% | 922,678 |
| Feb 19, 2025 | 66.02 | 66.28 | 64.69 | 65.62 | 65.62 | -1.10% | 655,210 |
| Feb 18, 2025 | 65.37 | 66.51 | 64.83 | 66.35 | 66.35 | 1.61% | 1,104,846 |
| Feb 14, 2025 | 63.71 | 65.43 | 63.00 | 65.30 | 65.30 | 3.36% | 639,887 |
| Feb 13, 2025 | 61.00 | 63.78 | 60.53 | 63.18 | 63.18 | 5.99% | 970,189 |
| Feb 12, 2025 | 57.00 | 62.13 | 56.10 | 59.61 | 59.61 | 9.42% | 2,326,853 |
| Feb 11, 2025 | 54.00 | 54.56 | 53.51 | 54.48 | 54.48 | 0.35% | 344,793 |
| Feb 10, 2025 | 54.20 | 54.98 | 53.52 | 54.29 | 54.29 | 0.15% | 292,348 |
| Feb 7, 2025 | 55.92 | 56.02 | 54.16 | 54.21 | 54.21 | -3.09% | 548,391 |
| Feb 6, 2025 | 55.29 | 55.99 | 55.13 | 55.94 | 55.94 | 1.49% | 275,719 |
| Feb 5, 2025 | 55.60 | 56.18 | 54.74 | 55.12 | 55.12 | -0.76% | 395,478 |
| Feb 4, 2025 | 54.45 | 55.72 | 53.76 | 55.54 | 55.54 | 1.46% | 626,549 |
| Feb 3, 2025 | 53.01 | 56.65 | 52.32 | 54.74 | 54.74 | 1.63% | 796,834 |
| Jan 31, 2025 | 54.35 | 54.61 | 53.70 | 53.86 | 53.86 | -1.23% | 216,002 |
| Jan 30, 2025 | 54.60 | 55.47 | 53.68 | 54.53 | 54.53 | 0.89% | 269,747 |
| Jan 29, 2025 | 54.70 | 55.19 | 53.69 | 54.05 | 54.05 | -1.22% | 401,625 |
| Jan 28, 2025 | 54.30 | 55.06 | 53.86 | 54.72 | 54.72 | 0.42% | 244,829 |
| Jan 27, 2025 | 53.38 | 54.60 | 53.31 | 54.49 | 54.49 | 1.47% | 529,475 |
| Jan 24, 2025 | 53.53 | 54.15 | 53.26 | 53.70 | 53.70 | -0.11% | 176,118 |
| Jan 23, 2025 | 53.28 | 53.81 | 52.52 | 53.76 | 53.76 | 0.39% | 263,163 |
| Jan 22, 2025 | 54.20 | 54.63 | 53.11 | 53.55 | 53.55 | -1.11% | 480,223 |
| Jan 21, 2025 | 53.01 | 54.39 | 52.97 | 54.15 | 54.15 | 2.27% | 355,071 |
| Jan 17, 2025 | 53.03 | 53.23 | 52.49 | 52.95 | 52.95 | 0.42% | 537,821 |
| Jan 16, 2025 | 52.30 | 52.91 | 51.33 | 52.73 | 52.73 | 0.27% | 239,121 |