The Chefs' Warehouse, Inc. - Common Stock (CHEF)
64.59
+0.58 (0.91%)
NASDAQ · Last Trade: Mar 11th, 8:01 PM EDT
Historical Prices For The Chefs' Warehouse, Inc. - Common Stock (CHEF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 63.82 | 64.88 | 63.33 | 64.59 | 268,079 | 64.59 |
| 3/10/2026 | 63.10 | 64.96 | 63.00 | 64.01 | 548,841 | 64.01 |
| 3/09/2026 | 61.82 | 63.69 | 59.26 | 63.50 | 553,058 | 63.50 |
| 3/06/2026 | 61.85 | 63.21 | 61.42 | 62.90 | 380,430 | 62.90 |
| 3/05/2026 | 61.59 | 63.60 | 61.59 | 63.22 | 430,882 | 63.22 |
| 3/04/2026 | 61.93 | 62.92 | 60.88 | 62.52 | 461,311 | 62.52 |
| 3/03/2026 | 64.07 | 64.61 | 60.20 | 62.43 | 1,063,010 | 62.43 |
| 3/02/2026 | 69.50 | 70.80 | 63.90 | 65.82 | 1,195,195 | 65.82 |
| 2/27/2026 | 71.33 | 71.92 | 70.90 | 71.39 | 357,638 | 71.39 |
| 2/26/2026 | 72.74 | 73.94 | 71.95 | 72.09 | 355,774 | 72.09 |
| 2/25/2026 | 72.43 | 72.43 | 70.43 | 72.12 | 339,189 | 72.12 |
| 2/24/2026 | 71.47 | 72.76 | 70.67 | 72.42 | 479,004 | 72.42 |
| 2/23/2026 | 69.90 | 71.43 | 68.05 | 71.13 | 477,098 | 71.13 |
| 2/20/2026 | 69.46 | 71.06 | 68.79 | 70.02 | 384,048 | 70.02 |
| 2/19/2026 | 69.28 | 70.81 | 69.00 | 69.46 | 317,246 | 69.46 |
| 2/18/2026 | 68.45 | 71.03 | 68.43 | 69.29 | 423,186 | 69.29 |
| 2/17/2026 | 69.03 | 69.75 | 67.97 | 68.47 | 294,014 | 68.47 |
| 2/13/2026 | 68.63 | 68.81 | 67.72 | 68.44 | 246,287 | 68.44 |
| 2/12/2026 | 64.85 | 69.47 | 64.85 | 67.80 | 757,245 | 67.80 |
| 2/11/2026 | 63.78 | 64.87 | 60.64 | 64.15 | 685,337 | 64.15 |
| 2/10/2026 | 67.00 | 67.96 | 64.84 | 65.36 | 329,174 | 65.36 |
| 2/09/2026 | 67.06 | 68.14 | 66.15 | 66.89 | 309,973 | 66.89 |
| 2/06/2026 | 64.82 | 66.94 | 64.75 | 66.67 | 385,556 | 66.67 |
| 2/05/2026 | 63.89 | 65.48 | 63.73 | 64.14 | 411,210 | 64.14 |
| 2/04/2026 | 64.50 | 65.25 | 62.19 | 63.60 | 515,654 | 63.60 |
| 2/03/2026 | 63.34 | 65.22 | 63.24 | 64.27 | 376,394 | 64.27 |
| 2/02/2026 | 62.90 | 63.76 | 61.70 | 63.37 | 318,581 | 63.37 |
| 1/30/2026 | 62.35 | 63.58 | 61.11 | 62.90 | 457,634 | 62.90 |
| 1/29/2026 | 63.82 | 64.02 | 62.07 | 62.96 | 324,409 | 62.96 |
| 1/28/2026 | 64.60 | 64.84 | 62.95 | 63.58 | 346,983 | 63.58 |
| 1/27/2026 | 63.44 | 65.03 | 63.00 | 64.28 | 263,142 | 64.28 |
| 1/26/2026 | 64.20 | 65.17 | 63.00 | 63.68 | 238,897 | 63.68 |
| 1/23/2026 | 64.37 | 64.60 | 63.19 | 63.89 | 167,825 | 63.89 |
| 1/22/2026 | 65.67 | 66.30 | 64.38 | 64.81 | 376,333 | 64.81 |
| 1/21/2026 | 62.93 | 65.70 | 62.45 | 65.37 | 481,996 | 65.37 |
| 1/20/2026 | 63.91 | 64.13 | 62.31 | 63.39 | 340,923 | 63.39 |
| 1/16/2026 | 64.74 | 64.74 | 63.02 | 64.14 | 442,552 | 64.14 |
| 1/15/2026 | 60.25 | 66.08 | 60.25 | 64.55 | 1,011,047 | 64.55 |
| 1/14/2026 | 60.24 | 61.42 | 57.39 | 60.26 | 625,505 | 60.26 |
| 1/13/2026 | 61.96 | 62.60 | 59.02 | 60.00 | 480,767 | 60.00 |
| 1/12/2026 | 60.20 | 62.73 | 60.14 | 62.14 | 841,274 | 62.14 |
| 1/09/2026 | 60.47 | 61.75 | 59.88 | 60.99 | 305,050 | 60.99 |
| 1/08/2026 | 59.97 | 60.97 | 59.25 | 60.39 | 493,230 | 60.39 |
| 1/07/2026 | 61.24 | 62.05 | 59.95 | 60.08 | 692,621 | 60.08 |
| 1/06/2026 | 61.11 | 62.60 | 59.78 | 60.81 | 456,257 | 60.81 |
| 1/05/2026 | 61.91 | 62.94 | 61.02 | 61.03 | 509,110 | 61.03 |
| 1/02/2026 | 62.33 | 63.54 | 62.10 | 62.39 | 256,000 | 62.39 |
| 12/31/2025 | 62.54 | 62.88 | 61.84 | 62.33 | 273,418 | 62.33 |
| 12/30/2025 | 63.05 | 63.92 | 62.10 | 62.48 | 238,650 | 62.48 |
| 12/29/2025 | 63.55 | 63.90 | 62.86 | 63.24 | 226,858 | 63.24 |
| 12/26/2025 | 63.40 | 63.90 | 63.32 | 63.53 | 150,227 | 63.53 |
| 12/24/2025 | 63.75 | 64.18 | 63.16 | 63.47 | 166,638 | 63.47 |
| 12/23/2025 | 64.70 | 65.02 | 63.72 | 63.95 | 226,502 | 63.95 |
| 12/22/2025 | 64.22 | 65.56 | 64.01 | 64.85 | 324,434 | 64.85 |
| 12/19/2025 | 63.10 | 65.03 | 62.76 | 64.46 | 604,513 | 64.46 |
| 12/18/2025 | 64.14 | 64.43 | 62.86 | 63.42 | 325,129 | 63.42 |
| 12/17/2025 | 63.36 | 64.64 | 63.15 | 64.24 | 612,235 | 64.24 |
| 12/16/2025 | 62.93 | 63.72 | 62.04 | 63.33 | 356,028 | 63.33 |
| 12/15/2025 | 63.00 | 64.30 | 62.83 | 63.29 | 414,703 | 63.29 |
| 12/12/2025 | 62.57 | 63.38 | 61.31 | 62.47 | 367,416 | 62.47 |