The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
62.88
-1.08 (-1.68%)
At close: Aug 8, 2025, 4:00 PM
62.50
-0.38 (-0.60%)
After-hours: Aug 8, 2025, 4:39 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 62.83 | 63.38 | 61.45 | 61.56 | 61.56 | -1.79% | 644,757 |
| Jul 28, 2025 | 62.51 | 63.24 | 62.37 | 62.68 | 62.68 | 0.72% | 319,253 |
| Jul 25, 2025 | 62.09 | 62.99 | 61.93 | 62.23 | 62.23 | 0.55% | 323,385 |
| Jul 24, 2025 | 64.05 | 64.12 | 61.80 | 61.89 | 61.89 | -3.54% | 486,788 |
| Jul 23, 2025 | 63.92 | 65.21 | 62.31 | 64.16 | 64.16 | 0.08% | 230,211 |
| Jul 22, 2025 | 65.84 | 66.08 | 62.64 | 64.11 | 64.11 | -2.29% | 422,929 |
| Jul 21, 2025 | 65.06 | 66.01 | 64.83 | 65.61 | 65.61 | 1.22% | 264,094 |
| Jul 18, 2025 | 67.26 | 67.26 | 64.33 | 64.82 | 64.82 | -2.25% | 304,142 |
| Jul 17, 2025 | 64.82 | 66.50 | 64.37 | 66.31 | 66.31 | 2.97% | 492,150 |
| Jul 16, 2025 | 63.64 | 64.46 | 62.81 | 64.40 | 64.40 | 0.53% | 559,833 |
| Jul 15, 2025 | 65.65 | 65.88 | 63.93 | 64.06 | 64.06 | -2.59% | 404,327 |
| Jul 14, 2025 | 65.67 | 65.83 | 64.30 | 65.76 | 65.76 | 0.84% | 316,111 |
| Jul 11, 2025 | 63.60 | 65.42 | 63.59 | 65.21 | 65.21 | 2.90% | 379,345 |
| Jul 10, 2025 | 63.80 | 64.10 | 63.00 | 63.37 | 63.37 | -0.78% | 251,275 |
| Jul 9, 2025 | 63.01 | 63.95 | 62.07 | 63.87 | 63.87 | 1.78% | 377,588 |
| Jul 8, 2025 | 67.45 | 67.82 | 60.39 | 62.76 | 62.76 | -6.40% | 1,353,360 |
| Jul 7, 2025 | 63.94 | 68.28 | 63.61 | 67.05 | 67.05 | 4.86% | 1,521,594 |
| Jul 3, 2025 | 63.60 | 64.39 | 63.02 | 63.94 | 63.94 | 0.74% | 207,492 |
| Jul 2, 2025 | 62.68 | 63.75 | 62.28 | 63.47 | 63.47 | 1.10% | 474,370 |
| Jul 1, 2025 | 63.44 | 64.07 | 62.65 | 62.78 | 62.78 | -1.61% | 373,466 |
| Jun 30, 2025 | 63.55 | 64.94 | 63.02 | 63.81 | 63.81 | 0.44% | 634,303 |
| Jun 27, 2025 | 63.31 | 63.88 | 61.94 | 63.53 | 63.53 | 0.75% | 740,320 |
| Jun 26, 2025 | 64.03 | 64.48 | 62.81 | 63.06 | 63.06 | -1.16% | 508,211 |
| Jun 25, 2025 | 64.33 | 64.53 | 62.81 | 63.80 | 63.80 | -0.95% | 354,503 |
| Jun 24, 2025 | 63.58 | 65.18 | 62.90 | 64.41 | 64.41 | 2.43% | 710,330 |
| Jun 23, 2025 | 61.57 | 63.21 | 61.51 | 62.88 | 62.88 | 2.24% | 282,042 |
| Jun 20, 2025 | 61.05 | 61.78 | 60.86 | 61.50 | 61.50 | 0.98% | 943,862 |
| Jun 18, 2025 | 62.77 | 62.92 | 60.82 | 60.91 | 60.91 | -2.58% | 472,941 |
| Jun 17, 2025 | 62.66 | 63.58 | 62.18 | 62.52 | 62.52 | -1.08% | 242,218 |
| Jun 16, 2025 | 62.16 | 63.36 | 62.01 | 63.20 | 63.20 | 2.81% | 363,672 |
| Jun 13, 2025 | 61.13 | 62.09 | 61.02 | 61.47 | 61.47 | -0.89% | 246,402 |
| Jun 12, 2025 | 60.92 | 62.07 | 60.23 | 62.02 | 62.02 | 1.04% | 237,318 |
| Jun 11, 2025 | 62.76 | 62.84 | 61.33 | 61.38 | 61.38 | -2.04% | 546,101 |
| Jun 10, 2025 | 63.43 | 64.18 | 62.19 | 62.66 | 62.66 | -1.20% | 258,596 |
| Jun 9, 2025 | 63.35 | 63.63 | 62.61 | 63.42 | 63.42 | 0.43% | 334,436 |
| Jun 6, 2025 | 63.54 | 63.76 | 62.58 | 63.15 | 63.15 | 0.56% | 244,151 |
| Jun 5, 2025 | 61.70 | 63.46 | 61.14 | 62.80 | 62.80 | 1.49% | 391,248 |
| Jun 4, 2025 | 61.70 | 62.21 | 60.89 | 61.88 | 61.88 | -0.08% | 526,176 |
| Jun 3, 2025 | 64.35 | 66.26 | 60.55 | 61.93 | 61.93 | -4.13% | 1,048,006 |
| Jun 2, 2025 | 63.43 | 64.69 | 63.26 | 64.60 | 64.60 | 1.29% | 340,517 |
| 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 |