The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
80.74
+3.20 (4.13%)
At close: Jun 5, 2026, 4:00 PM EDT
81.22
+0.48 (0.59%)
After-hours: Jun 5, 2026, 5:43 PM EDT
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 77.90 | 81.30 | 75.24 | 80.74 | 80.74 | 4.13% | 442,450 |
| Jun 4, 2026 | 78.44 | 78.92 | 77.20 | 77.54 | 77.54 | -0.19% | 189,305 |
| 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% | 320,553 |
| Jun 1, 2026 | 76.23 | 77.85 | 75.54 | 76.97 | 76.97 | 0.56% | 337,918 |
| May 29, 2026 | 77.85 | 78.36 | 76.26 | 76.54 | 76.54 | -1.76% | 352,927 |
| 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% | 391,788 |
| May 26, 2026 | 77.02 | 77.53 | 75.51 | 76.88 | 76.88 | 0.55% | 484,967 |
| 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% | 400,721 |
| 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 |
| May 5, 2026 | 78.17 | 79.63 | 77.78 | 79.03 | 79.03 | 1.33% | 733,956 |
| May 4, 2026 | 78.17 | 78.72 | 76.37 | 77.99 | 77.99 | -1.07% | 574,675 |
| May 1, 2026 | 78.61 | 79.22 | 77.34 | 78.83 | 78.83 | 1.59% | 405,889 |
| Apr 30, 2026 | 76.85 | 79.41 | 74.32 | 77.60 | 77.60 | 2.51% | 901,960 |
| Apr 29, 2026 | 66.60 | 76.34 | 66.57 | 75.70 | 75.70 | 17.84% | 1,246,517 |
| Apr 28, 2026 | 67.03 | 67.03 | 63.40 | 64.24 | 64.24 | -3.90% | 638,120 |
| Apr 27, 2026 | 65.24 | 67.43 | 64.99 | 66.85 | 66.85 | 2.11% | 778,133 |
| Apr 24, 2026 | 64.69 | 66.06 | 63.64 | 65.47 | 65.47 | 0.80% | 353,693 |
| Apr 23, 2026 | 65.46 | 66.47 | 64.09 | 64.95 | 64.95 | -0.93% | 343,748 |
| Apr 22, 2026 | 65.67 | 66.34 | 64.44 | 65.56 | 65.56 | 0.35% | 364,722 |
| Apr 21, 2026 | 65.44 | 66.26 | 64.17 | 65.33 | 65.33 | -0.27% | 305,992 |
| Apr 20, 2026 | 65.56 | 66.62 | 65.41 | 65.51 | 65.51 | -0.47% | 284,789 |
| Apr 17, 2026 | 63.97 | 65.93 | 62.79 | 65.82 | 65.82 | 4.51% | 597,570 |
| Apr 16, 2026 | 64.54 | 64.66 | 61.07 | 62.98 | 62.98 | -2.34% | 455,661 |
| Apr 15, 2026 | 65.74 | 66.05 | 64.14 | 64.49 | 64.49 | -2.57% | 439,090 |
| Apr 14, 2026 | 64.47 | 66.33 | 64.00 | 66.19 | 66.19 | 2.38% | 493,115 |
| Apr 13, 2026 | 64.02 | 64.85 | 62.52 | 64.65 | 64.65 | 0.19% | 340,127 |
| Apr 10, 2026 | 64.47 | 64.57 | 63.36 | 64.53 | 64.53 | -0.09% | 247,605 |
| Apr 9, 2026 | 62.92 | 64.65 | 62.59 | 64.59 | 64.59 | 2.05% | 384,335 |
| Apr 8, 2026 | 62.07 | 63.40 | 61.89 | 63.29 | 63.29 | 6.84% | 580,329 |
| Apr 7, 2026 | 59.20 | 59.61 | 58.05 | 59.24 | 59.24 | 0.03% | 377,609 |
| Apr 6, 2026 | 57.76 | 59.37 | 57.49 | 59.22 | 59.22 | 2.83% | 400,994 |
| Apr 2, 2026 | 57.81 | 58.08 | 56.56 | 57.59 | 57.59 | -1.67% | 513,901 |
| Apr 1, 2026 | 59.75 | 60.06 | 58.39 | 58.57 | 58.57 | -1.48% | 451,937 |
| Mar 31, 2026 | 59.29 | 60.21 | 57.93 | 59.45 | 59.45 | 0.99% | 614,157 |
| Mar 30, 2026 | 59.57 | 61.19 | 58.54 | 58.87 | 58.87 | -1.09% | 418,364 |
| Mar 27, 2026 | 60.06 | 60.21 | 58.33 | 59.52 | 59.52 | -1.55% | 413,682 |
| Mar 26, 2026 | 60.76 | 61.98 | 60.12 | 60.46 | 60.46 | -0.62% | 422,281 |