The Chefs' Warehouse, Inc. (CHEF)

NASDAQ: CHEF · Real-Time Price · USD

104.23

+2.67 (2.63%)

At close: Oct 30, 2026, 4:00 PM EDT

104.50

+0.27 (0.26%)

After-hours: Oct 30, 2026, 7:30 PM EDT

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	102.40	104.54	102.01	104.23	104.23	2.63%	560,980
Oct 29, 2026	106.83	106.83	100.41	101.56	101.56	-5.43%	1,107,019
Oct 28, 2026	102.34	114.14	95.84	107.39	107.39	-1.47%	800,960
Oct 27, 2026	106.50	109.41	103.68	108.99	108.99	2.50%	677,792
Oct 26, 2026	106.30	107.94	105.89	106.33	106.33	0.43%	405,458
Oct 23, 2026	107.15	107.15	104.75	105.88	105.88	-1.31%	443,415
Oct 22, 2026	109.99	110.76	106.75	107.29	107.29	-2.55%	512,610
Oct 21, 2026	112.43	112.43	108.41	110.10	110.10	-0.70%	509,966
Oct 20, 2026	108.81	112.01	108.81	110.88	110.88	-0.36%	332,072
Oct 19, 2026	113.20	113.54	110.84	111.28	111.28	-2.02%	249,623
Oct 16, 2026	114.25	116.59	111.35	113.57	113.57	-0.61%	464,628
Oct 15, 2026	113.01	115.76	111.40	114.27	114.27	1.12%	630,637
Oct 14, 2026	107.79	113.12	107.79	113.00	113.00	4.83%	789,036
Oct 13, 2026	108.76	109.93	107.37	107.79	107.79	-1.81%	829,634
Oct 12, 2026	113.75	115.00	108.51	109.78	109.78	-3.97%	497,840
Oct 9, 2026	111.40	114.76	110.92	114.32	114.32	2.62%	352,752
Oct 8, 2026	111.31	113.45	111.03	111.40	111.40	0.35%	439,720
Oct 7, 2026	110.89	113.26	110.84	111.01	111.01	-0.18%	612,680
Oct 6, 2026	111.97	114.30	110.38	111.21	111.21	0.13%	664,389
Oct 5, 2026	117.59	118.15	110.73	111.07	111.07	-4.60%	819,814
Oct 2, 2026	114.07	118.51	114.07	116.42	116.42	3.43%	632,453
Oct 1, 2026	111.08	112.95	110.56	112.56	112.56	0.35%	575,476
Sep 30, 2026	111.84	114.57	110.57	112.17	112.17	0.60%	1,096,265
Sep 29, 2026	111.68	113.26	110.64	111.50	111.50	-0.23%	566,936
Sep 28, 2026	109.07	111.90	107.91	111.76	111.76	1.35%	446,242
Sep 25, 2026	110.39	113.04	109.23	110.27	110.27	-0.08%	415,665
Sep 24, 2026	108.95	111.35	108.95	110.36	110.36	1.35%	355,505
Sep 23, 2026	108.52	109.70	107.78	108.89	108.89	0.49%	465,866
Sep 22, 2026	111.90	114.48	107.73	108.36	108.36	-2.11%	654,344
Sep 21, 2026	111.30	112.65	110.70	110.70	110.70	-0.14%	422,960
Sep 18, 2026	110.31	111.41	109.50	110.85	110.85	0.63%	1,004,738
Sep 17, 2026	111.03	111.75	109.70	110.16	110.16	0.44%	618,778
Sep 16, 2026	107.47	111.72	107.47	109.68	109.68	3.02%	698,615
Sep 15, 2026	112.84	114.69	105.50	106.46	106.46	-5.65%	691,689
Sep 14, 2026	110.87	114.00	109.81	112.84	112.84	2.16%	458,507
Sep 11, 2026	111.85	112.90	110.06	110.45	110.45	0.62%	421,136
Sep 10, 2026	109.72	110.58	108.05	109.77	109.77	0.44%	434,319
Sep 9, 2026	107.92	111.91	107.92	109.29	109.29	0.40%	731,771
Sep 8, 2026	114.64	115.15	107.81	108.86	108.86	-4.81%	1,564,268
Sep 4, 2026	114.29	116.24	114.00	114.36	114.36	0.13%	456,527
Sep 3, 2026	114.32	115.45	112.99	114.21	114.21	0.69%	572,038
Sep 2, 2026	115.67	116.64	112.89	113.43	113.43	-1.81%	928,445
Sep 1, 2026	112.86	117.65	112.86	115.52	115.52	2.71%	1,134,009
Aug 31, 2026	114.80	116.01	111.32	112.47	112.47	-2.20%	885,862
Aug 28, 2026	111.32	115.31	111.27	115.00	115.00	3.36%	877,006
Aug 27, 2026	111.46	113.41	110.51	111.27	111.27	-0.67%	416,370
Aug 26, 2026	111.89	113.68	111.60	112.01	112.01	0.21%	643,079
Aug 25, 2026	114.15	115.22	111.25	111.78	111.78	-1.47%	513,617
Aug 24, 2026	111.40	113.65	110.39	113.45	113.45	2.57%	722,671
Aug 21, 2026	109.64	111.86	108.61	110.61	110.61	1.63%	455,603