Chefs' Warehouse Inc. (CHEF)
NASDAQ: CHEF
· Real-Time Price · USD
63.97
-1.28 (-1.96%)
At close: Sep 05, 2025, 3:59 PM
63.19
-1.22%
After-hours: Sep 05, 2025, 06:40 PM EDT
CHEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 65.26 | 65.65 | 63.40 | 63.97 | 63.97 | -1.96% | 357,100 |
| Sep 4, 2025 | 63.92 | 65.44 | 63.92 | 65.25 | 65.25 | 2.27% | 290,024 |
| Sep 3, 2025 | 64.19 | 65.00 | 62.94 | 63.80 | 63.80 | -1.19% | 507,143 |
| Sep 2, 2025 | 62.96 | 64.61 | 62.75 | 64.57 | 64.57 | 2.26% | 383,923 |
| Aug 29, 2025 | 63.21 | 63.87 | 62.38 | 63.14 | 63.14 | 0.37% | 412,955 |
| Aug 28, 2025 | 62.60 | 63.26 | 61.81 | 62.91 | 62.91 | 0.48% | 307,147 |
| Aug 27, 2025 | 62.35 | 63.05 | 61.11 | 62.61 | 62.61 | -0.76% | 405,600 |
| Aug 26, 2025 | 65.21 | 65.46 | 62.49 | 63.09 | 63.09 | -3.13% | 353,215 |
| Aug 25, 2025 | 63.74 | 65.24 | 63.53 | 65.13 | 65.13 | 1.64% | 441,303 |
| Aug 22, 2025 | 61.72 | 64.25 | 61.56 | 64.08 | 64.08 | 3.72% | 319,841 |
| Aug 21, 2025 | 62.14 | 62.80 | 61.56 | 61.78 | 61.78 | -0.21% | 357,310 |
| Aug 20, 2025 | 61.15 | 62.03 | 60.90 | 61.91 | 61.91 | 0.83% | 360,149 |
| Aug 19, 2025 | 61.80 | 62.72 | 61.23 | 61.40 | 61.40 | -0.65% | 304,900 |
| Aug 18, 2025 | 61.88 | 62.22 | 61.17 | 61.80 | 61.80 | 0.41% | 273,500 |
| Aug 15, 2025 | 61.41 | 61.96 | 61.20 | 61.55 | 61.55 | 0.42% | 402,132 |
| Aug 14, 2025 | 63.51 | 63.62 | 61.23 | 61.29 | 61.29 | -3.75% | 372,420 |
| 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 |