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

105.63
+5.45 (5.44%)
NASDAQ· Last Trade: Jul 29th, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/2026100.17112.16100.17105.631,559,829105.63
7/28/202696.70101.7796.15100.181,014,592100.18
7/27/202695.4296.3990.9795.68649,52995.68
7/24/202694.8895.1393.5294.86402,58894.86
7/23/202692.4895.4191.7594.48377,11594.48
7/22/202695.4996.1792.2893.93640,31293.93
7/21/202696.4496.4494.4295.16656,00495.16
7/20/202697.9798.7495.4395.58377,93395.58
7/17/2026102.87102.8797.0197.08586,96097.08
7/16/202698.58102.4396.47102.361,854,949102.36
7/15/202697.9899.6894.7597.71799,03397.71
7/14/202698.6099.2896.7498.79335,59598.79
7/13/202695.5397.8295.2297.44304,22197.44
7/10/202696.3198.3395.1295.79319,84295.79
7/09/202696.8398.0089.8997.06231,02597.06
7/08/202698.2098.4195.3196.27411,83696.27
7/07/202697.1699.4796.6698.21363,83298.21
7/06/202696.1697.0694.4994.99343,59794.99
7/02/202695.6396.3093.6895.62349,76195.62
7/01/202696.1096.7994.8595.36331,61595.36
6/30/202695.2497.3493.6296.10420,63996.10
6/29/202695.0296.7394.7895.29573,36195.29
6/26/202694.5896.7694.1195.921,073,95895.92
6/25/202695.7796.7293.8294.36308,85594.36
6/24/202694.1895.7993.8495.63455,04595.63
6/23/202693.2095.4291.9794.18627,13394.18
6/22/202695.4797.6393.7793.79485,84793.79
6/18/202693.7296.3891.6895.40774,19995.40
6/17/202693.0994.5089.9192.37765,42592.37
6/16/202694.0395.1692.5893.14689,16593.14
6/15/202691.0194.4491.0194.061,288,66094.06
6/12/202690.6592.1089.5890.75473,40890.75
6/11/202686.5989.8786.3889.761,012,81189.76
6/10/202683.0685.5082.5085.27496,66485.27
6/09/202680.9183.3580.7582.69458,49982.69
6/08/202680.9882.6480.7580.90397,12680.90
6/05/202677.9081.3075.2480.74442,47780.74
6/04/202678.4478.9277.2077.54189,31077.54
6/03/202677.4978.9777.3377.69272,68577.69
6/02/202676.4777.8876.4777.68320,56377.68
6/01/202676.2377.8575.5476.97353,05976.97
5/29/20260.0178.3676.2576.54354,27976.54
5/28/202676.8478.3675.9177.91244,52977.91
5/27/202677.3678.1775.0776.83391,91576.83
5/26/202677.0277.5375.5176.88484,99576.88
5/22/202678.4479.0976.1576.46378,02076.46
5/21/202676.4678.5974.6278.08550,45078.08
5/20/202677.4777.9976.4977.34400,72477.34
5/19/202678.9679.6977.0677.07369,88177.07
5/18/202680.5381.4378.5479.75596,59279.75
5/15/202681.0181.9679.8980.34361,02180.34
5/14/202681.3082.6880.5481.18469,28781.18
5/13/202680.0081.6178.8080.50393,88480.50
5/12/202680.7681.2279.1280.00497,12880.00
5/11/202681.1682.0080.0880.69353,90980.69
5/08/202681.3382.8180.7881.71356,82581.71
5/07/202680.0180.5577.9680.34345,58980.34
5/06/202679.1080.7979.0380.16539,43880.16
5/05/202678.1779.6377.7879.03733,95679.03
5/04/202678.1778.7276.3777.99699,27477.99
5/01/202678.6179.2277.3378.83405,88978.83
4/30/202676.8579.4174.3277.60901,96077.60