The Chefs' Warehouse, Inc. (CHEF)

NASDAQ: CHEF · Real-Time Price · USD

97.09

-5.28 (-5.15%)

At close: Jul 17, 2026, 4:00 PM EDT

98.00

+0.92 (0.94%)

After-hours: Jul 17, 2026, 5:16 PM EDT

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	102.87	102.87	97.01	97.09	97.09	-5.15%	586,930
Jul 16, 2026	98.58	102.43	96.47	102.36	102.36	4.76%	1,854,713
Jul 15, 2026	97.98	99.68	94.75	97.71	97.71	-1.09%	796,653
Jul 14, 2026	98.60	99.28	96.74	98.79	98.79	1.39%	333,418
Jul 13, 2026	95.53	97.82	95.22	97.44	97.44	1.72%	304,152
Jul 10, 2026	96.31	98.33	95.12	95.79	95.79	-1.31%	319,841
Jul 9, 2026	96.83	98.00	89.89	97.06	97.06	0.82%	230,220
Jul 8, 2026	98.20	98.41	95.31	96.27	96.27	-1.98%	411,832
Jul 7, 2026	97.16	99.47	96.66	98.21	98.21	3.39%	361,679
Jul 6, 2026	96.16	97.06	94.49	94.99	94.99	-0.66%	337,809
Jul 2, 2026	95.63	96.30	93.68	95.62	95.62	0.27%	349,760
Jul 1, 2026	96.10	96.79	94.85	95.36	95.36	-0.77%	331,614
Jun 30, 2026	95.24	97.34	93.62	96.10	96.10	0.85%	420,641
Jun 29, 2026	95.02	96.73	94.78	95.29	95.29	-0.66%	573,360
Jun 26, 2026	94.58	96.76	94.12	95.92	95.92	1.65%	1,073,958
Jun 25, 2026	95.77	96.73	93.82	94.36	94.36	-1.33%	308,855
Jun 24, 2026	94.18	95.79	93.85	95.63	95.63	1.54%	455,045
Jun 23, 2026	93.20	95.42	91.98	94.18	94.18	0.42%	627,250
Jun 22, 2026	95.47	97.63	93.77	93.79	93.79	-1.69%	485,847
Jun 18, 2026	93.72	96.38	91.68	95.40	95.40	3.28%	774,199
Jun 17, 2026	93.09	94.50	89.91	92.37	92.37	-0.83%	765,425
Jun 16, 2026	94.03	95.16	92.58	93.14	93.14	-0.98%	689,164
Jun 15, 2026	91.01	94.44	91.01	94.06	94.06	3.65%	1,288,699
Jun 12, 2026	90.65	92.10	89.58	90.75	90.75	1.10%	473,408
Jun 11, 2026	86.59	89.87	86.38	89.76	89.76	5.27%	1,012,809
Jun 10, 2026	83.06	85.50	82.37	85.27	85.27	3.12%	496,664
Jun 9, 2026	80.91	83.35	80.76	82.69	82.69	2.21%	458,499
Jun 8, 2026	80.98	82.64	80.75	80.90	80.90	0.20%	397,126
Jun 5, 2026	77.90	81.30	75.24	80.74	80.74	4.13%	442,476
Jun 4, 2026	78.44	78.92	77.20	77.54	77.54	-0.19%	189,309
Jun 3, 2026	77.49	78.97	77.34	77.69	77.69	0.01%	272,684
Jun 2, 2026	76.47	77.88	76.47	77.68	77.68	0.92%	320,563
Jun 1, 2026	76.23	77.85	75.54	76.97	76.97	0.56%	353,058
May 29, 2026	77.85	78.36	76.26	76.54	76.54	-1.76%	354,278
May 28, 2026	76.84	78.36	75.91	77.91	77.91	1.41%	244,529
May 27, 2026	77.36	78.17	75.07	76.83	76.83	-0.07%	391,914
May 26, 2026	77.02	77.53	75.51	76.88	76.88	0.55%	485,005
May 22, 2026	78.44	79.09	76.15	76.46	76.46	-2.07%	378,020
May 21, 2026	76.46	78.59	74.62	78.08	78.08	0.96%	550,449
May 20, 2026	77.47	77.99	76.49	77.34	77.34	0.35%	400,723
May 19, 2026	78.96	79.69	77.06	77.07	77.07	-3.36%	369,880
May 18, 2026	80.53	81.43	78.54	79.75	79.75	-0.73%	596,592
May 15, 2026	81.01	81.96	79.89	80.34	80.34	-1.03%	361,021
May 14, 2026	81.30	82.68	80.54	81.18	81.18	0.84%	469,286
May 13, 2026	80.00	81.62	78.80	80.50	80.50	0.63%	393,883
May 12, 2026	80.76	81.22	79.12	80.00	80.00	-0.86%	497,127
May 11, 2026	81.16	82.00	80.08	80.69	80.69	-1.25%	353,908
May 8, 2026	81.33	82.81	80.78	81.71	81.71	1.71%	356,824
May 7, 2026	80.01	80.55	77.96	80.34	80.34	0.22%	345,587
May 6, 2026	79.10	80.79	79.03	80.16	80.16	1.44%	539,438