The Chefs' Warehouse, Inc. (CHEF)
NASDAQ: CHEF · Real-Time Price · USD
62.33
-0.15 (-0.24%)
Dec 31, 2025, 4:00 PM EST - Market closed
The Chefs' Warehouse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 62.54 | 62.88 | 61.84 | 62.33 | 62.33 | -0.24% | 273,418 |
| Dec 30, 2025 | 63.05 | 63.92 | 62.10 | 62.48 | 62.48 | -1.20% | 238,650 |
| Dec 29, 2025 | 63.55 | 63.90 | 62.86 | 63.24 | 63.24 | -0.46% | 220,961 |
| Dec 26, 2025 | 63.40 | 63.90 | 63.32 | 63.53 | 63.53 | 0.09% | 150,227 |
| Dec 24, 2025 | 63.75 | 64.18 | 63.16 | 63.47 | 63.47 | -0.75% | 144,343 |
| Dec 23, 2025 | 64.70 | 65.02 | 63.72 | 63.95 | 63.95 | -1.39% | 221,902 |
| Dec 22, 2025 | 64.22 | 65.56 | 64.01 | 64.85 | 64.85 | 0.61% | 324,434 |
| Dec 19, 2025 | 63.10 | 65.03 | 62.76 | 64.46 | 64.46 | 1.64% | 604,512 |
| Dec 18, 2025 | 64.14 | 64.43 | 62.86 | 63.42 | 63.42 | -1.28% | 325,129 |
| Dec 17, 2025 | 63.36 | 64.64 | 63.15 | 64.24 | 64.24 | 1.44% | 612,254 |
| Dec 16, 2025 | 62.93 | 63.72 | 62.04 | 63.33 | 63.33 | 0.06% | 356,028 |
| Dec 15, 2025 | 63.00 | 64.30 | 62.83 | 63.29 | 63.29 | 1.31% | 414,703 |
| Dec 12, 2025 | 62.57 | 63.38 | 61.31 | 62.47 | 62.47 | -0.16% | 367,416 |
| Dec 11, 2025 | 61.78 | 63.23 | 61.78 | 62.57 | 62.57 | 1.69% | 333,605 |
| Dec 10, 2025 | 60.26 | 62.02 | 59.66 | 61.53 | 61.53 | 2.11% | 502,282 |
| Dec 9, 2025 | 59.10 | 60.77 | 59.10 | 60.26 | 60.26 | 1.98% | 297,441 |
| Dec 8, 2025 | 59.64 | 60.06 | 58.63 | 59.09 | 59.09 | -0.56% | 424,641 |
| Dec 5, 2025 | 60.16 | 61.38 | 59.13 | 59.42 | 59.42 | -1.61% | 423,857 |
| Dec 4, 2025 | 60.21 | 60.96 | 59.09 | 60.39 | 60.39 | 0.15% | 407,711 |
| Dec 3, 2025 | 59.99 | 60.87 | 57.92 | 60.30 | 60.30 | 0.48% | 615,990 |
| Dec 2, 2025 | 60.11 | 60.57 | 59.16 | 60.01 | 60.01 | 0.74% | 454,185 |
| Dec 1, 2025 | 60.65 | 61.13 | 59.24 | 59.57 | 59.57 | -2.85% | 394,131 |
| Nov 28, 2025 | 61.75 | 62.30 | 60.73 | 61.32 | 61.32 | -1.08% | 152,916 |
| Nov 26, 2025 | 62.22 | 63.36 | 61.82 | 61.99 | 61.99 | -0.24% | 480,433 |
| Nov 25, 2025 | 59.56 | 62.98 | 59.56 | 62.14 | 62.14 | 4.30% | 624,465 |
| Nov 24, 2025 | 58.38 | 61.45 | 57.73 | 59.58 | 59.58 | 1.74% | 634,074 |
| Nov 21, 2025 | 57.31 | 59.11 | 56.47 | 58.56 | 58.56 | 2.25% | 610,343 |
| Nov 20, 2025 | 58.34 | 60.01 | 57.21 | 57.27 | 57.27 | -1.19% | 301,277 |
| Nov 19, 2025 | 57.97 | 58.20 | 56.46 | 57.96 | 57.96 | 0.29% | 259,005 |
| Nov 18, 2025 | 57.92 | 58.57 | 57.06 | 57.79 | 57.79 | 0.14% | 284,907 |
| Nov 17, 2025 | 59.00 | 59.24 | 57.22 | 57.71 | 57.71 | -2.09% | 496,876 |
| Nov 14, 2025 | 59.04 | 59.86 | 57.92 | 58.94 | 58.94 | -0.94% | 406,736 |
| Nov 13, 2025 | 61.77 | 61.90 | 59.02 | 59.50 | 59.50 | -3.64% | 510,267 |
| Nov 12, 2025 | 61.68 | 62.92 | 61.57 | 61.75 | 61.75 | 0.28% | 305,795 |
| Nov 11, 2025 | 62.53 | 62.94 | 61.23 | 61.58 | 61.58 | -1.63% | 270,541 |
| Nov 10, 2025 | 62.48 | 62.97 | 62.01 | 62.60 | 62.60 | 0.38% | 236,869 |
| Nov 7, 2025 | 63.82 | 63.98 | 62.04 | 62.36 | 62.36 | -2.04% | 655,970 |
| Nov 6, 2025 | 63.02 | 64.22 | 62.42 | 63.66 | 63.66 | 0.20% | 316,143 |
| Nov 5, 2025 | 61.89 | 64.03 | 61.78 | 63.53 | 63.53 | 2.30% | 449,202 |
| Nov 4, 2025 | 61.07 | 62.51 | 60.59 | 62.10 | 62.10 | 2.27% | 555,929 |
| Nov 3, 2025 | 58.76 | 60.87 | 58.12 | 60.72 | 60.72 | 2.92% | 419,353 |
| Oct 31, 2025 | 59.13 | 60.77 | 58.35 | 59.00 | 59.00 | -1.62% | 454,923 |
| Oct 30, 2025 | 62.35 | 62.82 | 59.45 | 59.97 | 59.97 | -3.82% | 904,447 |
| Oct 29, 2025 | 63.42 | 63.61 | 58.85 | 62.35 | 62.35 | 6.38% | 924,935 |
| Oct 28, 2025 | 58.06 | 60.44 | 57.13 | 58.61 | 58.61 | 0.48% | 618,783 |
| Oct 27, 2025 | 59.59 | 59.96 | 58.23 | 58.33 | 58.33 | -0.36% | 418,216 |
| Oct 24, 2025 | 59.25 | 59.72 | 58.12 | 58.54 | 58.54 | -0.37% | 267,310 |
| Oct 23, 2025 | 59.76 | 59.76 | 58.23 | 58.76 | 58.76 | -1.76% | 280,428 |
| Oct 22, 2025 | 59.39 | 60.19 | 59.01 | 59.81 | 59.81 | 0.32% | 270,917 |
| Oct 21, 2025 | 58.39 | 59.86 | 57.77 | 59.62 | 59.62 | 2.26% | 656,104 |