Chefs' Warehouse Inc. (CHEF)
NASDAQ: CHEF
· Real-Time Price · USD
55.44
0.29 (0.53%)
At close: Oct 03, 2025, 3:59 PM
55.44
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CHEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.05 | 55.80 | 54.61 | 55.44 | 55.44 | 0.53% | 548,500 |
| Oct 2, 2025 | 54.46 | 55.39 | 53.20 | 55.15 | 55.15 | 1.01% | 789,732 |
| Oct 1, 2025 | 57.70 | 57.96 | 54.20 | 54.60 | 54.60 | -6.39% | 1,374,495 |
| Sep 30, 2025 | 58.67 | 58.87 | 57.95 | 58.33 | 58.33 | -0.26% | 307,714 |
| Sep 29, 2025 | 58.73 | 58.73 | 57.55 | 58.48 | 58.48 | -0.10% | 537,500 |
| Sep 26, 2025 | 59.62 | 59.62 | 58.21 | 58.54 | 58.54 | -1.84% | 648,313 |
| 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 |
Page 1 of 136