The Chefs' Warehouse, Inc. (CHEF)

NASDAQ: CHEF · Real-Time Price · USD

112.47

-2.53 (-2.20%)

At close: Aug 31, 2026, 4:00 PM EDT

113.14

+0.67 (0.60%)

After-hours: Aug 31, 2026, 7:34 PM EDT

The Chefs' Warehouse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	114.80	116.01	111.32	112.47	112.47	-2.20%	885,605
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
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