The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	110.31	111.41	109.50	110.85	110.85	0.63%	1,004,735
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
Aug 20, 2026	106.32	109.19	105.78	108.84	108.84	1.38%	386,905
Aug 19, 2026	106.86	109.91	105.39	107.36	107.36	-0.87%	479,812
Aug 18, 2026	110.91	111.80	108.23	108.30	108.30	-2.05%	349,343
Aug 17, 2026	108.18	112.97	107.55	110.57	110.57	1.37%	590,668
Aug 14, 2026	110.77	113.95	106.93	109.08	109.08	-2.65%	2,760,457
Aug 13, 2026	111.31	112.98	109.41	112.05	112.05	0.88%	1,160,821
Aug 12, 2026	108.00	111.60	107.54	111.07	111.07	1.61%	290,238
Aug 11, 2026	108.99	110.64	108.51	109.31	109.31	0.44%	287,102
Aug 10, 2026	109.42	110.51	108.80	108.83	108.83	-1.24%	320,400
Aug 7, 2026	109.57	110.26	107.90	110.20	110.20	0.97%	225,448
Aug 6, 2026	109.59	111.75	108.88	109.14	109.14	0.55%	257,508
Aug 5, 2026	111.06	112.00	108.20	108.54	108.54	-1.35%	628,268
Aug 4, 2026	110.40	111.08	108.45	110.02	110.02	-1.15%	602,506
Aug 3, 2026	117.33	117.33	111.17	111.30	111.30	-3.51%	478,736
Jul 31, 2026	111.86	115.72	110.73	115.35	115.35	2.79%	1,118,151
Jul 30, 2026	104.00	112.36	104.00	112.22	112.22	6.24%	1,055,274
Jul 29, 2026	100.17	112.16	100.17	105.63	105.63	5.44%	1,559,830
Jul 28, 2026	96.70	101.77	96.15	100.18	100.18	4.70%	1,014,598
Jul 27, 2026	95.42	96.39	90.97	95.68	95.68	0.86%	649,529
Jul 24, 2026	94.88	95.13	93.52	94.86	94.86	0.40%	402,587
Jul 23, 2026	92.48	95.41	91.76	94.48	94.48	0.59%	377,120
Jul 22, 2026	95.49	96.17	92.28	93.93	93.93	-1.29%	640,355
Jul 21, 2026	96.44	96.44	94.42	95.16	95.16	-0.44%	656,032
Jul 20, 2026	97.97	98.74	95.43	95.58	95.58	-1.55%	377,934
Jul 17, 2026	102.87	102.87	97.01	97.09	97.09	-5.15%	586,959
Jul 16, 2026	98.58	102.43	96.47	102.36	102.36	4.76%	1,855,048
Jul 15, 2026	97.98	99.68	94.75	97.71	97.71	-1.09%	797,870
Jul 14, 2026	98.60	99.28	96.74	98.79	98.79	1.39%	335,594
Jul 13, 2026	95.53	97.82	95.22	97.44	97.44	1.72%	304,219
Jul 10, 2026	96.31	98.33	95.12	95.79	95.79	-1.31%	319,841