The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
53.55
-0.86 (-1.58%)
Apr 17, 2025, 4:00 PM EDT - Market closed

The Chefs' Warehouse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202553.2354.3053.1853.7053.701.40%402,020
Apr 16, 202553.4053.8952.2652.9652.96-1.10%487,944
Apr 15, 202554.5255.1753.4853.5553.55-1.58%499,520
Apr 14, 202553.5354.8453.2054.4154.412.16%535,866
Apr 11, 202551.6253.3450.8253.2653.263.34%673,491
Apr 10, 202551.1752.7450.7851.5451.54-1.88%535,218
Apr 9, 202548.3253.2147.4552.5352.537.03%771,649
Apr 8, 202551.1451.6848.3949.0849.08-0.73%513,257
Apr 7, 202547.5052.4645.0049.4449.44-1.12%632,347
Apr 4, 202549.7750.6248.1550.0050.00-3.59%698,688
Apr 3, 202552.7053.8251.7551.8651.86-6.74%397,025
Apr 2, 202555.0056.0254.4455.6155.610.80%290,505
Apr 1, 202553.8256.0953.4455.1755.171.30%496,243
Mar 31, 202552.7654.7752.7654.4654.461.85%352,100
Mar 28, 202553.7153.9152.3953.4753.47-0.41%300,262
Mar 27, 202553.0554.4952.0653.6953.691.17%621,021
Mar 26, 202553.5954.0252.4653.0753.07-0.95%250,341
Mar 25, 202554.3855.1553.4553.5853.58-1.71%390,509
Mar 24, 202553.4654.5253.0754.5154.513.79%415,559
Mar 21, 202551.5352.9751.1552.5252.520.83%743,880
Mar 20, 202551.6453.0751.4652.0952.09-0.46%309,079
Mar 19, 202552.0052.7651.1252.3352.330.60%425,492
Mar 18, 202552.1152.8151.0052.0252.02-0.65%479,723
Mar 17, 202552.0053.2552.0052.3652.36-0.19%363,772
Mar 14, 202552.4453.4552.2752.4652.460.67%492,518
Mar 13, 202553.0753.0950.3852.1152.11-2.23%792,395
Mar 12, 202553.7854.0552.8653.3053.301.14%406,049
Mar 11, 202552.8854.0051.9152.7052.70-0.34%635,519
Mar 10, 202555.9656.1551.9752.8852.88-6.70%901,261
Mar 7, 202559.0759.1855.5656.6856.68-3.93%918,627
Mar 6, 202561.5562.8558.9059.0059.00-5.37%509,337
Mar 5, 202562.0362.5761.4362.3562.350.52%550,528
Mar 4, 202561.7062.7460.5562.0362.03-0.03%672,021
Mar 3, 202562.5863.6461.4662.0562.05-0.85%878,220
Feb 28, 202562.0062.6360.3262.5862.581.03%509,480
Feb 27, 202564.0464.3661.5261.9461.94-2.81%485,278
Feb 26, 202563.7664.9363.1463.7363.730.09%312,529
Feb 25, 202564.3364.5062.6363.6763.67-0.34%472,045
Feb 24, 202563.8864.3962.7963.8963.890.79%452,602
Feb 21, 202565.4465.4563.2063.3963.39-2.40%440,031
Feb 20, 202565.3666.2764.7564.9564.95-1.02%922,678
Feb 19, 202566.0266.2864.6965.6265.62-1.10%655,210
Feb 18, 202565.3766.5164.8366.3566.351.61%1,104,846
Feb 14, 202563.7165.4363.0065.3065.303.36%639,887
Feb 13, 202561.0063.7860.5363.1863.185.99%970,189
Feb 12, 202557.0062.1356.1059.6159.619.42%2,326,853
Feb 11, 202554.0054.5653.5154.4854.480.35%344,793
Feb 10, 202554.2054.9853.5254.2954.290.15%292,348
Feb 7, 202555.9256.0254.1654.2154.21-3.09%548,391
Feb 6, 202555.2955.9955.1355.9455.941.49%275,719