The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
56.35
+0.56 (1.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 56.32 | 56.76 | 54.84 | 55.15 | - | -1.15% | 40,029 |
| 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 |
| Sep 19, 2025 | 66.69 | 66.86 | 64.85 | 64.93 | 64.93 | -2.64% | 568,399 |
| Sep 18, 2025 | 67.68 | 68.30 | 66.29 | 66.69 | 66.69 | -1.11% | 364,428 |
| Sep 17, 2025 | 65.82 | 68.27 | 65.76 | 67.44 | 67.44 | 2.74% | 360,923 |
| Sep 16, 2025 | 66.57 | 66.91 | 64.18 | 65.64 | 65.64 | -1.47% | 893,750 |
| Sep 15, 2025 | 65.97 | 67.13 | 65.82 | 66.62 | 66.62 | 0.68% | 329,313 |
| Sep 12, 2025 | 66.16 | 66.89 | 65.79 | 66.17 | 66.17 | 0.27% | 370,523 |
| Sep 11, 2025 | 64.50 | 66.13 | 64.50 | 65.99 | 65.99 | 2.41% | 589,398 |
| Sep 10, 2025 | 64.50 | 64.73 | 62.96 | 64.44 | 64.44 | -0.29% | 268,104 |
| Sep 9, 2025 | 64.84 | 65.10 | 63.57 | 64.63 | 64.63 | -0.32% | 365,379 |
| Sep 8, 2025 | 64.20 | 64.84 | 63.52 | 64.84 | 64.84 | 1.36% | 328,687 |
| Sep 5, 2025 | 65.26 | 65.65 | 63.40 | 63.97 | 63.97 | -1.96% | 357,055 |
| Sep 4, 2025 | 63.92 | 65.44 | 63.92 | 65.25 | 65.25 | 2.27% | 290,024 |
| Sep 3, 2025 | 64.19 | 65.00 | 62.94 | 63.80 | 63.80 | -1.19% | 507,142 |
| Sep 2, 2025 | 62.96 | 64.61 | 62.75 | 64.57 | 64.57 | 2.26% | 383,923 |
| Aug 29, 2025 | 63.21 | 63.87 | 62.38 | 63.14 | 63.14 | 0.37% | 412,955 |
| Aug 28, 2025 | 62.60 | 63.26 | 61.81 | 62.91 | 62.91 | 0.48% | 307,147 |
| Aug 27, 2025 | 62.35 | 63.05 | 61.11 | 62.61 | 62.61 | -0.76% | 405,568 |
| Aug 26, 2025 | 65.21 | 65.46 | 62.49 | 63.09 | 63.09 | -3.13% | 353,215 |
| Aug 25, 2025 | 63.74 | 65.24 | 63.53 | 65.13 | 65.13 | 1.64% | 441,303 |
| Aug 22, 2025 | 61.72 | 64.25 | 61.56 | 64.08 | 64.08 | 3.72% | 319,841 |
| Aug 21, 2025 | 62.14 | 62.80 | 61.56 | 61.78 | 61.78 | -0.21% | 357,310 |
| Aug 20, 2025 | 61.15 | 62.03 | 60.90 | 61.91 | 61.91 | 0.83% | 360,149 |
| Aug 19, 2025 | 61.80 | 62.72 | 61.23 | 61.40 | 61.40 | -0.65% | 304,899 |
| Aug 18, 2025 | 61.88 | 62.22 | 61.17 | 61.80 | 61.80 | 0.41% | 273,474 |
| Aug 15, 2025 | 61.41 | 61.96 | 61.20 | 61.55 | 61.55 | 0.42% | 402,132 |
| Aug 14, 2025 | 63.51 | 63.62 | 61.23 | 61.29 | 61.29 | -3.75% | 372,420 |
| Aug 13, 2025 | 63.17 | 64.56 | 62.50 | 63.68 | 63.68 | 1.45% | 360,476 |
| Aug 12, 2025 | 62.30 | 63.07 | 62.03 | 62.77 | 62.77 | 0.75% | 285,599 |
| Aug 11, 2025 | 62.37 | 63.06 | 62.02 | 62.30 | 62.30 | -0.91% | 366,452 |
| Aug 8, 2025 | 64.30 | 64.76 | 62.75 | 62.88 | 62.88 | -1.68% | 565,452 |
| Aug 7, 2025 | 65.60 | 65.77 | 62.92 | 63.95 | 63.95 | -2.77% | 362,148 |
| Aug 6, 2025 | 65.46 | 66.77 | 65.45 | 65.77 | 65.77 | 0.40% | 569,923 |
| Aug 5, 2025 | 67.20 | 67.38 | 65.45 | 65.51 | 65.51 | -2.08% | 394,220 |
| Aug 4, 2025 | 67.41 | 68.17 | 66.56 | 66.90 | 66.90 | -0.77% | 1,684,081 |
| Aug 1, 2025 | 68.21 | 68.94 | 66.79 | 67.42 | 67.42 | -1.66% | 612,988 |
| Jul 31, 2025 | 66.90 | 68.66 | 65.66 | 68.56 | 68.56 | 2.45% | 857,536 |
| Jul 30, 2025 | 64.64 | 68.59 | 61.84 | 66.92 | 66.92 | 8.71% | 1,097,817 |