NASDAQ : CHEF
The Chefs' Warehouse, Inc. — Price history
Consumer Staples · Food Distribution · United States
Last price 101.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Chefs' Warehouse, Inc. (CHEF) closed at 103.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 105.52 | 106.13 | 102.9 | 103.23 | 495,797 | -0.96% |
| 2026-10-30 | 102.4 | 104.54 | 102.01 | 104.23 | 560,983 | +2.63% |
| 2026-10-29 | 106.825 | 106.825 | 100.41 | 101.56 | 1,107,019 | -5.43% |
| 2026-10-28 | 102.335 | 114.135 | 95.836 | 107.39 | 800,960 | -1.47% |
| 2026-10-27 | 106.5 | 109.405 | 103.68 | 108.99 | 677,792 | +2.50% |
| 2026-10-26 | 106.3 | 107.94 | 105.89 | 106.33 | 405,458 | +0.43% |
| 2026-10-23 | 107.15 | 107.15 | 104.75 | 105.88 | 443,415 | -1.31% |
| 2026-10-22 | 109.99 | 110.76 | 106.745 | 107.29 | 512,610 | -2.55% |
| 2026-10-21 | 112.43 | 112.43 | 108.41 | 110.1 | 509,966 | -0.70% |
| 2026-10-20 | 108.81 | 112.01 | 108.81 | 110.88 | 332,072 | -0.36% |
| 2026-10-19 | 113.2 | 113.54 | 110.84 | 111.28 | 249,623 | -2.02% |
| 2026-10-16 | 114.25 | 116.585 | 111.35 | 113.57 | 464,628 | -0.61% |
| 2026-10-15 | 113.01 | 115.76 | 111.4 | 114.27 | 630,637 | +1.12% |
| 2026-10-14 | 107.79 | 113.12 | 107.79 | 113 | 789,036 | +4.83% |
| 2026-10-13 | 108.76 | 109.93 | 107.37 | 107.79 | 829,634 | -1.81% |
| 2026-10-12 | 113.75 | 115 | 108.505 | 109.78 | 497,840 | -3.97% |
| 2026-10-09 | 111.4 | 114.755 | 110.92 | 114.32 | 352,752 | +2.62% |
| 2026-10-08 | 111.31 | 113.45 | 111.03 | 111.4 | 439,720 | +0.35% |
| 2026-10-07 | 110.89 | 113.26 | 110.84 | 111.01 | 612,680 | -0.18% |
| 2026-10-06 | 111.97 | 114.3 | 110.38 | 111.21 | 664,389 | +0.13% |
| 2026-10-05 | 117.59 | 118.15 | 110.73 | 111.07 | 819,814 | -4.60% |
| 2026-10-02 | 114.07 | 118.51 | 114.07 | 116.42 | 632,453 | +3.43% |
| 2026-10-01 | 111.08 | 112.95 | 110.56 | 112.56 | 575,476 | +0.35% |
| 2026-09-30 | 111.84 | 114.57 | 110.565 | 112.17 | 1,096,265 | +0.60% |
| 2026-09-29 | 111.68 | 113.255 | 110.64 | 111.5 | 566,936 | -0.23% |
| 2026-09-28 | 109.07 | 111.9 | 107.91 | 111.76 | 446,242 | +1.35% |
| 2026-09-25 | 110.39 | 113.042 | 109.23 | 110.27 | 415,665 | -0.08% |
| 2026-09-24 | 108.95 | 111.35 | 108.95 | 110.36 | 355,505 | +1.35% |
| 2026-09-23 | 108.52 | 109.695 | 107.78 | 108.89 | 465,866 | +0.49% |
| 2026-09-22 | 111.9 | 114.48 | 107.73 | 108.36 | 654,344 | -2.11% |
| 2026-09-21 | 111.3 | 112.65 | 110.695 | 110.7 | 422,960 | -0.14% |
| 2026-09-18 | 110.31 | 111.41 | 109.5 | 110.85 | 1,004,738 | +0.63% |
| 2026-09-17 | 111.03 | 111.75 | 109.7 | 110.16 | 618,778 | +0.44% |
| 2026-09-16 | 107.47 | 111.72 | 107.47 | 109.68 | 698,615 | +3.02% |
| 2026-09-15 | 112.84 | 114.687 | 105.5 | 106.46 | 691,689 | -5.65% |
| 2026-09-14 | 110.87 | 114 | 109.81 | 112.84 | 458,507 | +2.16% |
| 2026-09-11 | 111.85 | 112.9 | 110.06 | 110.45 | 421,136 | +0.62% |
| 2026-09-10 | 109.72 | 110.58 | 108.045 | 109.77 | 434,319 | +0.44% |
| 2026-09-09 | 107.92 | 111.905 | 107.92 | 109.29 | 731,771 | +0.40% |
| 2026-09-08 | 114.638 | 115.15 | 107.81 | 108.86 | 1,564,268 | -4.81% |
| 2026-09-04 | 114.29 | 116.235 | 114 | 114.36 | 456,527 | +0.13% |
| 2026-09-03 | 114.32 | 115.45 | 112.99 | 114.21 | 572,038 | +0.69% |
| 2026-09-02 | 115.67 | 116.64 | 112.89 | 113.43 | 928,445 | -1.81% |
| 2026-09-01 | 112.86 | 117.65 | 112.86 | 115.52 | 1,134,009 | +2.71% |
| 2026-08-31 | 114.8 | 116.005 | 111.315 | 112.47 | 885,862 | -2.20% |
| 2026-08-28 | 111.32 | 115.305 | 111.27 | 115 | 877,006 | +3.36% |
| 2026-08-27 | 111.46 | 113.41 | 110.51 | 111.265 | 416,370 | -0.67% |
| 2026-08-26 | 111.89 | 113.68 | 111.6 | 112.01 | 643,079 | +0.21% |
| 2026-08-25 | 114.15 | 115.215 | 111.25 | 111.78 | 513,617 | -1.47% |
| 2026-08-24 | 111.4 | 113.65 | 110.39 | 113.45 | 722,671 | +2.57% |
| 2026-08-21 | 109.64 | 111.86 | 108.61 | 110.61 | 455,603 | +1.63% |
| 2026-08-20 | 106.32 | 109.185 | 105.78 | 108.84 | 386,905 | +1.38% |
| 2026-08-19 | 106.86 | 109.912 | 105.39 | 107.36 | 479,812 | -0.87% |
| 2026-08-18 | 110.91 | 111.8 | 108.23 | 108.3 | 349,343 | -2.05% |
| 2026-08-17 | 108.18 | 112.97 | 107.552 | 110.57 | 590,668 | +1.37% |
| 2026-08-14 | 110.77 | 113.95 | 106.931 | 109.08 | 2,760,457 | -2.65% |
| 2026-08-13 | 111.31 | 112.98 | 109.41 | 112.05 | 1,160,821 | +0.88% |
| 2026-08-12 | 108 | 111.6 | 107.535 | 111.07 | 290,238 | +1.61% |
| 2026-08-11 | 108.99 | 110.635 | 108.51 | 109.31 | 287,102 | +0.44% |
| 2026-08-10 | 109.42 | 110.51 | 108.8 | 108.83 | 320,400 | -1.24% |
| 2026-08-07 | 109.57 | 110.26 | 107.895 | 110.2 | 225,448 | +0.97% |
| 2026-08-06 | 109.59 | 111.75 | 108.88 | 109.14 | 257,508 | +0.55% |
| 2026-08-05 | 111.06 | 112 | 108.2 | 108.54 | 628,268 | -1.35% |
| 2026-08-04 | 110.4 | 111.08 | 108.453 | 110.02 | 602,506 | -1.15% |
| 2026-08-03 | 117.333 | 117.333 | 111.17 | 111.3 | 478,736 | -3.51% |
| 2026-07-31 | 111.86 | 115.72 | 110.73 | 115.35 | 1,118,151 | +2.79% |
| 2026-07-30 | 104 | 112.36 | 104 | 112.22 | 1,055,274 | +6.24% |
| 2026-07-29 | 100.17 | 112.16 | 100.17 | 105.63 | 1,559,830 | +5.44% |
| 2026-07-28 | 96.7 | 101.77 | 96.15 | 100.18 | 1,014,598 | +4.70% |
| 2026-07-27 | 95.42 | 96.39 | 90.965 | 95.68 | 649,529 | +0.86% |
| 2026-07-24 | 94.88 | 95.13 | 93.52 | 94.86 | 402,587 | +0.40% |
| 2026-07-23 | 92.48 | 95.405 | 91.755 | 94.48 | 377,120 | +0.59% |
| 2026-07-22 | 95.49 | 96.17 | 92.275 | 93.93 | 640,355 | -1.29% |
| 2026-07-21 | 96.44 | 96.44 | 94.42 | 95.16 | 656,032 | -0.44% |
| 2026-07-20 | 97.97 | 98.74 | 95.43 | 95.58 | 377,934 | -1.55% |
| 2026-07-17 | 102.87 | 102.87 | 97.01 | 97.085 | 586,959 | -5.15% |
| 2026-07-16 | 98.58 | 102.43 | 96.47 | 102.36 | 1,855,048 | +4.76% |
| 2026-07-15 | 97.98 | 99.68 | 94.75 | 97.71 | 797,870 | -1.09% |
| 2026-07-14 | 98.6 | 99.28 | 96.74 | 98.79 | 335,594 | +1.39% |
| 2026-07-13 | 95.53 | 97.82 | 95.22 | 97.44 | 304,219 | +1.72% |
| 2026-07-10 | 96.31 | 98.33 | 95.12 | 95.79 | 319,841 | -1.31% |
| 2026-07-09 | 96.83 | 98 | 89.89 | 97.06 | 231,046 | +0.82% |
| 2026-07-08 | 98.2 | 98.41 | 95.31 | 96.27 | 411,841 | -1.98% |
| 2026-07-07 | 97.16 | 99.47 | 96.655 | 98.21 | 363,832 | +3.39% |
| 2026-07-06 | 96.16 | 97.055 | 94.49 | 94.99 | 343,596 | -0.66% |
| 2026-07-02 | 95.63 | 96.3 | 93.68 | 95.62 | 349,760 | +0.27% |
| 2026-07-01 | 96.1 | 96.79 | 94.85 | 95.36 | 331,614 | -0.77% |
| 2026-06-30 | 95.24 | 97.34 | 93.62 | 96.1 | 420,641 | +0.85% |
| 2026-06-29 | 95.02 | 96.73 | 94.78 | 95.29 | 573,360 | -0.66% |
| 2026-06-26 | 94.58 | 96.76 | 94.115 | 95.92 | 1,073,958 | +1.65% |
| 2026-06-25 | 95.77 | 96.725 | 93.82 | 94.36 | 308,855 | -1.33% |
| 2026-06-24 | 94.18 | 95.79 | 93.845 | 95.63 | 455,045 | +1.54% |
| 2026-06-23 | 93.2 | 95.42 | 91.975 | 94.18 | 627,250 | +0.42% |
| 2026-06-22 | 95.47 | 97.63 | 93.77 | 93.79 | 485,847 | -1.69% |
| 2026-06-18 | 93.72 | 96.375 | 91.68 | 95.4 | 774,199 | +3.28% |
| 2026-06-17 | 93.09 | 94.5 | 89.91 | 92.37 | 765,425 | -0.83% |
| 2026-06-16 | 94.03 | 95.16 | 92.58 | 93.14 | 689,164 | -0.98% |
| 2026-06-15 | 91.01 | 94.44 | 91.01 | 94.06 | 1,288,699 | +3.65% |
| 2026-06-12 | 90.65 | 92.1 | 89.575 | 90.75 | 473,408 | +1.10% |
| 2026-06-11 | 86.59 | 89.87 | 86.38 | 89.76 | 1,012,809 | +5.27% |
| 2026-06-10 | 83.06 | 85.498 | 82.365 | 85.27 | 496,664 | +3.12% |
| 2026-06-09 | 80.905 | 83.35 | 80.755 | 82.69 | 458,499 | +2.21% |
| 2026-06-08 | 80.98 | 82.64 | 80.75 | 80.9 | 397,126 | +0.20% |
| 2026-06-05 | 77.9 | 81.3 | 75.24 | 80.74 | 442,476 | +4.13% |
| 2026-06-04 | 78.44 | 78.92 | 77.2 | 77.54 | 189,309 | -0.19% |
| 2026-06-03 | 77.49 | 78.965 | 77.335 | 77.69 | 272,684 | +0.01% |
| 2026-06-02 | 76.47 | 77.88 | 76.47 | 77.68 | 320,563 | +0.92% |
| 2026-06-01 | 76.23 | 77.85 | 75.54 | 76.97 | 353,058 | +0.56% |
| 2026-05-29 | 77.85 | 78.355 | 76.255 | 76.54 | 354,278 | -1.76% |
| 2026-05-28 | 76.84 | 78.36 | 75.91 | 77.91 | 244,529 | +1.41% |
| 2026-05-27 | 77.36 | 78.165 | 75.073 | 76.83 | 391,914 | -0.07% |
| 2026-05-26 | 77.02 | 77.525 | 75.51 | 76.88 | 485,005 | +0.55% |
| 2026-05-22 | 78.44 | 79.09 | 76.15 | 76.46 | 378,020 | -2.07% |
| 2026-05-21 | 76.46 | 78.59 | 74.62 | 78.08 | 550,449 | +0.96% |
| 2026-05-20 | 77.47 | 77.99 | 76.49 | 77.34 | 400,723 | +0.35% |
| 2026-05-19 | 78.96 | 79.69 | 77.06 | 77.07 | 369,880 | -3.36% |
| 2026-05-18 | 80.53 | 81.43 | 78.54 | 79.75 | 596,592 | -0.73% |
| 2026-05-15 | 81.01 | 81.96 | 79.885 | 80.34 | 361,021 | -1.03% |
| 2026-05-14 | 81.3 | 82.68 | 80.54 | 81.18 | 469,286 | +0.84% |
| 2026-05-13 | 80 | 81.615 | 78.795 | 80.5 | 393,883 | +0.63% |