The Chefs' Warehouse, Inc. (CHEF)

NASDAQ: CHEF · Real-Time Price · USD

108.83

-1.37 (-1.24%)

At close: Aug 10, 2026, 4:00 PM EDT

109.40

+0.57 (0.52%)

Pre-market: Aug 11, 2026, 6:11 AM EDT

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	109.42	110.51	108.80	108.83	108.83	-1.24%	320,123
Aug 7, 2026	109.57	110.26	107.90	110.20	110.20	0.97%	212,333
Aug 6, 2026	109.59	111.75	108.88	109.14	109.14	0.55%	257,458
Aug 5, 2026	111.06	112.00	108.20	108.54	108.54	-1.35%	628,260
Aug 4, 2026	110.40	111.08	108.45	110.02	110.02	-1.15%	602,435
Aug 3, 2026	117.33	117.33	111.17	111.30	111.30	-3.51%	478,723
Jul 31, 2026	111.86	115.72	110.73	115.35	115.35	2.79%	1,118,119
Jul 30, 2026	104.00	112.36	104.00	112.22	112.22	6.24%	1,055,271
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
Jul 9, 2026	96.83	98.00	89.89	97.06	97.06	0.82%	231,046
Jul 8, 2026	98.20	98.41	95.31	96.27	96.27	-1.98%	411,841
Jul 7, 2026	97.16	99.47	96.66	98.21	98.21	3.39%	363,832
Jul 6, 2026	96.16	97.06	94.49	94.99	94.99	-0.66%	343,596
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