Chefs' Warehouse Inc.
52.26
0.65 (1.26%)
At close: Jan 15, 2025, 10:26 AM

CHEF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 50.27 52.01 50.18 51.61 1.43 2.85% 363,363
Jan 13, 2025 48.89 50.44 48.41 50.18 1.25 2.55% 402,500
Jan 10, 2025 49.24 49.57 48.50 48.93 -1.06 -2.12% 261,200
Jan 8, 2025 49.88 50.76 49.35 49.99 0.00 0.00% 267,700
Jan 7, 2025 50.54 50.54 49.68 49.99 -0.47 -0.93% 330,600
Jan 6, 2025 50.75 50.96 50.24 50.46 -0.17 -0.34% 289,200
Jan 3, 2025 49.71 50.80 49.71 50.63 0.94 1.89% 245,900
Jan 2, 2025 49.51 50.78 49.31 49.69 0.37 0.75% 267,352
Dec 31, 2024 49.06 49.79 49.01 49.32 0.32 0.65% 237,000
Dec 30, 2024 48.30 49.10 48.10 49.00 0.32 0.66% 222,400
Dec 27, 2024 48.38 48.97 48.12 48.68 -0.08 -0.16% 259,397
Dec 26, 2024 48.61 49.06 48.32 48.76 -0.03 -0.06% 130,908
Dec 24, 2024 48.20 48.79 48.10 48.79 0.67 1.39% 65,300
Dec 23, 2024 48.36 48.36 47.13 48.12 -0.22 -0.46% 303,000
Dec 20, 2024 47.78 49.55 47.72 48.34 -0.10 -0.21% 1,435,800
Dec 19, 2024 47.79 48.68 47.18 48.44 0.89 1.87% 429,300
Dec 18, 2024 49.37 49.37 47.44 47.55 -1.37 -2.80% 702,134
Dec 17, 2024 48.48 49.13 48.15 48.92 -0.02 -0.04% 413,709
Dec 16, 2024 48.18 49.78 48.18 48.94 0.19 0.39% 429,400
Dec 13, 2024 48.55 49.19 47.79 48.75 0.03 0.06% 337,700
Dec 12, 2024 48.58 49.17 48.40 48.72 0.06 0.12% 433,500
Dec 11, 2024 48.75 49.25 48.21 48.66 0.12 0.25% 561,070
Dec 10, 2024 47.70 49.05 47.55 48.54 1.18 2.49% 314,158
Dec 9, 2024 48.10 48.45 46.86 47.36 -0.38 -0.80% 489,982
Dec 6, 2024 48.13 48.48 47.32 47.74 -0.26 -0.54% 422,500
Dec 5, 2024 47.05 48.22 46.27 48.00 0.86 1.82% 436,700
Dec 4, 2024 44.84 47.20 44.80 47.14 2.14 4.76% 618,864
Dec 3, 2024 44.12 45.70 43.95 45.00 0.98 2.23% 739,200
Dec 2, 2024 44.82 44.82 43.83 44.02 -0.69 -1.54% 251,900
Nov 29, 2024 45.03 45.04 44.10 44.71 0.15 0.34% 180,800
Nov 27, 2024 45.33 45.33 44.22 44.56 -0.44 -0.98% 542,915
Nov 26, 2024 44.54 45.09 44.04 45.00 0.05 0.11% 381,532
Nov 25, 2024 45.47 45.53 44.66 44.95 0.21 0.47% 394,706
Nov 22, 2024 44.18 45.25 43.77 44.74 0.88 2.01% 400,932
Nov 21, 2024 44.04 44.25 43.09 43.86 -0.10 -0.23% 454,513
Nov 20, 2024 41.62 43.97 41.30 43.96 2.08 4.97% 434,412
Nov 19, 2024 40.35 41.92 40.00 41.88 1.24 3.05% 395,005
Nov 18, 2024 41.04 41.30 40.63 40.64 -0.35 -0.85% 319,226
Nov 15, 2024 41.62 41.81 40.82 40.99 -0.44 -1.06% 212,700
Nov 14, 2024 42.14 42.30 41.14 41.43 -0.50 -1.19% 181,200
Nov 13, 2024 42.43 42.56 41.82 41.93 -0.17 -0.40% 242,000
Nov 12, 2024 42.81 43.18 41.89 42.10 -0.86 -2.00% 214,900
Nov 11, 2024 42.76 43.67 42.67 42.96 0.62 1.46% 236,700
Nov 8, 2024 42.91 43.75 42.23 42.34 -0.54 -1.26% 347,234
Nov 7, 2024 42.40 43.47 42.24 42.88 0.38 0.89% 324,512
Nov 6, 2024 43.06 44.31 42.33 42.50 1.51 3.68% 533,200
Nov 5, 2024 40.02 41.15 39.83 40.99 1.00 2.50% 257,881
Nov 4, 2024 39.70 40.45 39.57 39.99 0.05 0.13% 231,200
Nov 1, 2024 40.05 40.74 39.40 39.94 0.02 0.05% 437,405
Oct 31, 2024 39.92 40.26 39.33 39.92 0.66 1.68% 399,800

Create Price Alert on CHEF

Your price alert will notify you when the stock price is above 52.26.

Add to Watchlist