Chefs' Warehouse Inc. (CHEF)
NASDAQ: CHEF
· Real-Time Price · USD
58.54
-1.10 (-1.84%)
At close: Sep 26, 2025, 3:59 PM
58.55
0.02%
After-hours: Sep 26, 2025, 07:01 PM EDT
CHEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.62 | 59.62 | 58.21 | 58.54 | 58.54 | -1.84% | 648,247 |
| Sep 25, 2025 | 59.48 | 59.87 | 58.75 | 59.64 | 59.64 | 0.34% | 440,229 |
| Sep 24, 2025 | 61.42 | 62.10 | 59.18 | 59.44 | 59.44 | -3.66% | 739,258 |
| Sep 23, 2025 | 60.02 | 62.08 | 59.94 | 61.70 | 61.70 | 2.83% | 529,600 |
| Sep 22, 2025 | 64.38 | 64.64 | 59.96 | 60.00 | 60.00 | -7.59% | 645,737 |
| Sep 19, 2025 | 66.69 | 66.86 | 64.85 | 64.93 | 64.93 | -2.64% | 568,400 |
| Sep 18, 2025 | 67.68 | 68.30 | 66.29 | 66.69 | 66.69 | -1.11% | 364,428 |
| Sep 17, 2025 | 65.82 | 68.27 | 65.76 | 67.44 | 67.44 | 2.74% | 360,923 |
| Sep 16, 2025 | 66.57 | 66.90 | 64.18 | 65.64 | 65.64 | -1.47% | 893,800 |
| Sep 15, 2025 | 65.97 | 67.13 | 65.82 | 66.62 | 66.62 | 0.68% | 329,313 |
| Sep 12, 2025 | 66.16 | 66.89 | 65.79 | 66.17 | 66.17 | 0.27% | 370,523 |
| Sep 11, 2025 | 64.50 | 66.13 | 64.50 | 65.99 | 65.99 | 2.41% | 589,400 |
| Sep 10, 2025 | 64.50 | 64.72 | 62.96 | 64.44 | 64.44 | -0.29% | 268,104 |
| Sep 9, 2025 | 64.84 | 65.10 | 63.56 | 64.63 | 64.63 | -0.32% | 365,400 |
| Sep 8, 2025 | 64.20 | 64.84 | 63.52 | 64.84 | 64.84 | 1.36% | 328,700 |
| 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 |