The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Last Price63.41

Change-0.48 (-0.75%)

NASDAQ · Last Trade: Jan 26th, 3:39 PM EST

Historical Prices For The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	64.37	64.60	63.19	63.89	167,825	63.89
1/22/2026	65.67	66.30	64.38	64.81	376,333	64.81
1/21/2026	62.93	65.70	62.45	65.37	481,996	65.37
1/20/2026	63.91	64.13	62.31	63.39	340,923	63.39
1/16/2026	64.74	64.74	63.02	64.14	442,552	64.14
1/15/2026	60.25	66.08	60.25	64.55	1,011,047	64.55
1/14/2026	60.24	61.42	57.39	60.26	625,505	60.26
1/13/2026	61.96	62.60	59.02	60.00	480,767	60.00
1/12/2026	60.20	62.73	60.14	62.14	841,274	62.14
1/09/2026	60.47	61.75	59.88	60.99	305,050	60.99
1/08/2026	59.97	60.97	59.25	60.39	493,230	60.39
1/07/2026	61.24	62.05	59.95	60.08	692,621	60.08
1/06/2026	61.11	62.60	59.78	60.81	456,257	60.81
1/05/2026	61.91	62.94	61.02	61.03	509,110	61.03
1/02/2026	62.33	63.54	62.10	62.39	256,000	62.39
12/31/2025	62.54	62.88	61.84	62.33	273,418	62.33
12/30/2025	63.05	63.92	62.10	62.48	238,650	62.48
12/29/2025	63.55	63.90	62.86	63.24	226,858	63.24
12/26/2025	63.40	63.90	63.32	63.53	150,227	63.53
12/24/2025	63.75	64.18	63.16	63.47	166,638	63.47
12/23/2025	64.70	65.02	63.72	63.95	226,502	63.95
12/22/2025	64.22	65.56	64.01	64.85	324,434	64.85
12/19/2025	63.10	65.03	62.76	64.46	604,513	64.46
12/18/2025	64.14	64.43	62.86	63.42	325,129	63.42
12/17/2025	63.36	64.64	63.15	64.24	612,235	64.24
12/16/2025	62.93	63.72	62.04	63.33	356,028	63.33
12/15/2025	63.00	64.30	62.83	63.29	414,703	63.29
12/12/2025	62.57	63.38	61.31	62.47	367,416	62.47
12/11/2025	61.78	63.23	61.78	62.57	333,605	62.57
12/10/2025	60.26	62.02	59.66	61.53	502,282	61.53
12/09/2025	59.10	60.77	59.10	60.26	297,441	60.26
12/08/2025	59.64	60.06	58.63	59.09	424,641	59.09
12/05/2025	60.16	61.38	59.13	59.42	423,857	59.42
12/04/2025	60.21	60.95	59.09	60.39	407,711	60.39
12/03/2025	59.99	60.87	57.91	60.30	615,990	60.30
12/02/2025	60.11	60.57	59.16	60.01	454,179	60.01
12/01/2025	60.65	61.13	59.24	59.57	394,131	59.57
11/28/2025	61.75	62.30	60.73	61.32	152,916	61.32
11/26/2025	62.22	63.36	61.82	61.99	480,433	61.99
11/25/2025	59.56	62.98	59.56	62.14	624,465	62.14
11/24/2025	58.38	61.45	57.73	59.58	630,547	59.58
11/21/2025	57.31	59.11	56.47	58.56	610,343	58.56
11/20/2025	58.34	60.01	57.21	57.27	301,277	57.27
11/19/2025	57.97	58.20	56.46	57.96	259,005	57.96
11/18/2025	57.92	58.57	57.05	57.79	284,908	57.79
11/17/2025	59.00	59.24	57.22	57.71	496,876	57.71
11/14/2025	59.04	59.86	57.91	58.94	406,736	58.94
11/13/2025	61.77	61.90	59.02	59.50	510,267	59.50
11/12/2025	61.68	62.92	61.57	61.75	305,795	61.75
11/11/2025	62.53	62.94	61.23	61.58	270,541	61.58
11/10/2025	62.48	62.97	62.01	62.60	236,869	62.60
11/07/2025	63.82	63.98	62.04	62.36	655,970	62.36
11/06/2025	63.02	64.22	62.41	63.66	316,116	63.66
11/05/2025	61.89	64.03	61.78	63.53	449,202	63.53
11/04/2025	61.07	62.51	60.59	62.10	555,929	62.10
11/03/2025	58.76	60.87	58.12	60.72	419,353	60.72
10/31/2025	59.13	60.77	58.35	59.00	454,923	59.00
10/30/2025	62.35	62.82	59.45	59.97	904,447	59.97
10/29/2025	63.42	63.61	58.85	62.35	924,935	62.35
10/28/2025	58.06	60.44	57.13	58.61	618,783	58.61
10/27/2025	59.59	59.96	58.23	58.33	418,216	58.33