Chefs' Warehouse Inc. (CHEF)
NASDAQ: CHEF
· Real-Time Price · USD
61.35
0.06 (0.10%)
At close: Aug 15, 2025, 2:57 PM
CHEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.51 | 63.62 | 61.23 | 61.29 | 61.29 | -3.75% | 372,289 |
| Aug 13, 2025 | 63.17 | 64.56 | 62.50 | 63.68 | 63.68 | 1.45% | 360,500 |
| Aug 12, 2025 | 62.30 | 63.07 | 62.03 | 62.77 | 62.77 | 0.75% | 285,599 |
| Aug 11, 2025 | 62.37 | 63.06 | 62.02 | 62.30 | 62.30 | -0.92% | 366,500 |
| Aug 8, 2025 | 64.30 | 64.76 | 62.75 | 62.88 | 62.88 | -1.67% | 565,500 |
| Aug 7, 2025 | 65.60 | 65.77 | 62.92 | 63.95 | 63.95 | -2.77% | 362,148 |
| Aug 6, 2025 | 65.46 | 66.77 | 65.44 | 65.77 | 65.77 | 0.40% | 569,923 |
| Aug 5, 2025 | 67.20 | 67.38 | 65.44 | 65.51 | 65.51 | -2.08% | 394,220 |
| Aug 4, 2025 | 67.41 | 68.17 | 66.56 | 66.90 | 66.90 | -0.77% | 1,684,100 |
| Aug 1, 2025 | 68.21 | 68.94 | 66.79 | 67.42 | 67.42 | -1.66% | 613,000 |
| Jul 31, 2025 | 66.90 | 68.66 | 65.66 | 68.56 | 68.56 | 2.45% | 857,536 |
| Jul 30, 2025 | 64.64 | 68.58 | 61.84 | 66.92 | 66.92 | 8.71% | 1,097,817 |
| Jul 29, 2025 | 62.83 | 63.38 | 61.45 | 61.56 | 61.56 | -1.79% | 644,800 |
| Jul 28, 2025 | 62.51 | 63.24 | 62.37 | 62.68 | 62.68 | 0.72% | 319,253 |
| Jul 25, 2025 | 62.09 | 62.99 | 61.93 | 62.23 | 62.23 | 0.55% | 323,400 |
| Jul 24, 2025 | 64.05 | 64.11 | 61.80 | 61.89 | 61.89 | -3.54% | 486,800 |
| Jul 23, 2025 | 63.92 | 65.21 | 62.31 | 64.16 | 64.16 | 0.08% | 230,211 |
| Jul 22, 2025 | 65.84 | 66.08 | 62.64 | 64.11 | 64.11 | -2.29% | 422,929 |
| Jul 21, 2025 | 65.06 | 66.01 | 64.83 | 65.61 | 65.61 | 1.22% | 264,100 |
| Jul 18, 2025 | 67.26 | 67.26 | 64.33 | 64.82 | 64.82 | -2.25% | 304,142 |