The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Last Price107.39

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 29th, 5:00 AM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Date Range:

2026-07-29 - 2026-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2026	102.33	114.14	95.84	107.39	800,956	107.39
10/27/2026	106.50	109.41	103.68	108.99	677,688	108.99
10/26/2026	106.30	107.94	105.89	106.33	405,458	106.33
10/23/2026	107.15	107.15	104.75	105.88	443,415	105.88
10/22/2026	109.99	110.76	106.75	107.29	512,603	107.29
10/21/2026	112.43	112.43	108.41	110.10	509,964	110.10
10/20/2026	108.81	112.01	108.81	110.88	332,072	110.88
10/19/2026	113.20	113.54	110.84	111.28	248,604	111.28
10/16/2026	114.25	116.58	111.35	113.57	464,630	113.57
10/15/2026	113.01	115.76	111.40	114.27	630,636	114.27
10/14/2026	107.79	113.12	107.79	113.00	789,024	113.00
10/13/2026	108.76	109.93	107.37	107.79	821,163	107.79
10/12/2026	113.75	115.00	108.50	109.78	497,837	109.78
10/09/2026	111.40	114.75	110.92	114.32	352,753	114.32
10/08/2026	111.31	113.45	111.03	111.40	439,717	111.40
10/07/2026	110.89	113.26	110.84	111.01	612,679	111.01
10/06/2026	111.97	114.30	110.38	111.21	664,340	111.21
10/05/2026	117.59	118.15	110.73	111.07	819,812	111.07
10/02/2026	114.07	118.51	114.07	116.42	632,453	116.42
10/01/2026	111.08	112.95	110.56	112.56	575,473	112.56
9/30/2026	111.84	114.57	110.56	112.17	1,096,262	112.17
9/29/2026	111.68	113.25	110.64	111.50	566,934	111.50
9/28/2026	109.07	111.90	107.91	111.76	446,239	111.76
9/25/2026	110.39	113.04	109.23	110.27	415,665	110.27
9/24/2026	108.95	111.35	108.95	110.36	355,502	110.36
9/23/2026	108.52	109.69	107.78	108.89	465,864	108.89
9/22/2026	111.90	114.48	107.73	108.36	654,342	108.36
9/21/2026	111.30	112.65	110.69	110.70	422,958	110.70
9/18/2026	110.31	111.41	109.50	110.85	1,004,739	110.85
9/17/2026	111.03	111.75	109.70	110.16	618,777	110.16
9/16/2026	107.47	111.72	107.47	109.68	698,613	109.68
9/15/2026	112.84	114.69	105.50	106.46	691,686	106.46
9/14/2026	110.87	114.00	109.81	112.84	458,505	112.84
9/11/2026	111.85	112.90	110.06	110.45	421,137	110.45
9/10/2026	109.72	110.58	108.05	109.77	434,309	109.77
9/09/2026	107.92	111.91	107.92	109.29	731,769	109.29
9/08/2026	114.64	115.15	107.81	108.86	1,564,266	108.86
9/04/2026	114.29	116.23	114.00	114.36	456,530	114.36
9/03/2026	114.32	115.45	112.99	114.21	572,034	114.21
9/02/2026	115.67	116.64	112.89	113.43	928,367	113.43
9/01/2026	112.86	117.65	112.86	115.52	1,133,896	115.52
8/31/2026	114.80	116.00	111.31	112.47	885,625	112.47
8/28/2026	111.32	115.31	111.27	115.00	877,006	115.00
8/27/2026	111.46	113.41	110.51	111.27	467,460	111.27
8/26/2026	111.89	113.68	111.60	112.01	643,078	112.01
8/25/2026	114.15	115.22	111.25	111.78	513,616	111.78
8/24/2026	111.40	113.65	110.39	113.45	722,671	113.45
8/21/2026	109.64	111.86	108.61	110.61	455,604	110.61
8/20/2026	106.32	109.19	105.78	108.84	386,902	108.84
8/19/2026	106.86	109.91	105.39	107.36	479,812	107.36
8/18/2026	110.91	111.80	108.23	108.30	349,342	108.30
8/17/2026	108.18	112.97	107.55	110.57	590,667	110.57
8/14/2026	110.77	113.95	106.93	109.08	2,760,457	109.08
8/13/2026	111.31	112.98	109.41	112.05	1,275,439	112.05
8/12/2026	108.00	111.60	107.53	111.07	294,034	111.07
8/11/2026	108.99	110.64	108.51	109.31	287,101	109.31
8/10/2026	109.42	110.51	108.80	108.83	320,400	108.83
8/07/2026	109.57	110.26	107.89	110.20	225,449	110.20
8/06/2026	109.59	111.75	108.88	109.14	257,507	109.14
8/05/2026	111.06	112.00	108.20	108.54	628,268	108.54
8/04/2026	110.40	111.08	108.45	110.02	602,506	110.02
8/03/2026	117.33	117.33	111.17	111.30	478,735	111.30
7/31/2026	111.86	115.72	110.73	115.35	1,118,151	115.35
7/30/2026	104.00	112.36	104.00	112.22	1,055,273	112.22
7/29/2026	100.17	112.16	100.17	105.63	1,559,829	105.63