The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
63.90
-0.23 (-0.36%)
At close: May 30, 2025, 4:00 PM
63.78
-0.12 (-0.19%)
After-hours: May 30, 2025, 4:45 PM EDT
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 63.84 | 64.17 | 63.25 | 63.78 | 63.78 | -0.55% | 476,176 |
| May 29, 2025 | 64.53 | 64.67 | 63.50 | 64.13 | 64.13 | 0.08% | 234,695 |
| May 28, 2025 | 63.53 | 64.40 | 63.26 | 64.08 | 64.08 | 0.87% | 309,631 |
| May 27, 2025 | 62.88 | 64.12 | 62.48 | 63.53 | 63.53 | 2.25% | 376,403 |
| May 23, 2025 | 61.23 | 62.87 | 60.82 | 62.13 | 62.13 | 0.58% | 437,430 |
| May 22, 2025 | 63.99 | 64.36 | 61.69 | 61.77 | 61.77 | -3.39% | 412,779 |
| May 21, 2025 | 64.82 | 65.34 | 63.52 | 63.94 | 63.94 | -2.10% | 276,498 |
| May 20, 2025 | 64.70 | 65.39 | 64.33 | 65.31 | 65.31 | 0.79% | 308,867 |
| May 19, 2025 | 64.20 | 64.86 | 63.77 | 64.80 | 64.80 | -0.48% | 369,237 |
| May 16, 2025 | 63.99 | 65.38 | 63.88 | 65.11 | 65.11 | 1.65% | 420,187 |
| May 15, 2025 | 63.05 | 64.55 | 62.93 | 64.05 | 64.05 | 0.82% | 355,825 |
| May 14, 2025 | 61.27 | 63.74 | 60.87 | 63.53 | 63.53 | 3.67% | 520,094 |
| May 13, 2025 | 61.80 | 62.56 | 61.00 | 61.28 | 61.28 | -0.83% | 531,415 |
| May 12, 2025 | 63.76 | 64.01 | 61.48 | 61.79 | 61.79 | -0.03% | 332,025 |
| May 9, 2025 | 62.35 | 62.78 | 60.95 | 61.81 | 61.81 | -0.96% | 266,705 |
| 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 |