CHEF(CHEF)
CHEF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $108.76 | $109.93 | $107.62 | $107.95 | 452,798 |
| 10/12/2026 | $113.75 | $115.00 | $108.51 | $109.78 | 497,840 |
| 10/9/2026 | $111.40 | $114.76 | $110.92 | $114.32 | 352,800 |
| 10/8/2026 | $111.31 | $113.45 | $111.03 | $111.40 | 439,720 |
| 10/7/2026 | $110.89 | $113.26 | $110.84 | $111.01 | 612,700 |
| 10/6/2026 | $111.97 | $114.30 | $110.38 | $111.21 | 664,389 |
| 10/5/2026 | $117.59 | $118.15 | $110.73 | $111.07 | 819,814 |
| 10/2/2026 | $114.07 | $118.51 | $114.07 | $116.42 | 632,453 |
| 10/1/2026 | $111.08 | $112.95 | $110.56 | $112.56 | 575,500 |
| 9/30/2026 | $111.84 | $114.57 | $110.57 | $112.17 | 1.10M |
| 9/29/2026 | $111.68 | $113.26 | $110.64 | $111.50 | 566,936 |
| 9/28/2026 | $109.07 | $111.90 | $107.91 | $111.76 | 446,242 |
| 9/25/2026 | $110.39 | $113.04 | $109.23 | $110.27 | 415,700 |
| 9/24/2026 | $108.95 | $111.35 | $108.95 | $110.36 | 355,505 |
| 9/23/2026 | $108.52 | $109.70 | $107.78 | $108.89 | 465,900 |
| 9/22/2026 | $111.90 | $114.48 | $107.73 | $108.36 | 654,344 |
| 9/21/2026 | $111.30 | $112.65 | $110.70 | $110.70 | 423,000 |
| 9/18/2026 | $110.31 | $111.41 | $109.50 | $110.85 | 1.00M |
| 9/17/2026 | $111.03 | $111.75 | $109.70 | $110.16 | 618,800 |
| 9/16/2026 | $107.47 | $111.72 | $107.47 | $109.68 | 698,615 |
| 9/15/2026 | $112.84 | $114.69 | $105.50 | $106.46 | 691,700 |
| 9/14/2026 | $110.87 | $114.00 | $109.81 | $112.84 | 458,507 |
| 9/11/2026 | $111.85 | $112.90 | $110.06 | $110.45 | 421,136 |
| 9/10/2026 | $109.72 | $110.58 | $108.05 | $109.77 | 434,319 |
| 9/9/2026 | $107.92 | $111.91 | $107.92 | $109.29 | 731,771 |
| 9/8/2026 | $114.64 | $115.15 | $107.81 | $108.86 | 1.56M |
| 9/4/2026 | $114.29 | $116.24 | $114.00 | $114.36 | 456,527 |
| 9/3/2026 | $114.32 | $115.45 | $112.99 | $114.21 | 572,038 |
| 9/2/2026 | $115.67 | $116.64 | $112.89 | $113.43 | 928,445 |
| 9/1/2026 | $112.86 | $117.65 | $112.86 | $115.52 | 1.13M |
| 8/31/2026 | $114.80 | $116.01 | $111.32 | $112.47 | 885,862 |
| 8/28/2026 | $111.32 | $115.31 | $111.27 | $115.00 | 877,006 |
| 8/27/2026 | $111.46 | $113.41 | $110.51 | $111.27 | 416,400 |
| 8/26/2026 | $111.89 | $113.68 | $111.60 | $112.01 | 643,100 |
| 8/25/2026 | $114.15 | $115.22 | $111.25 | $111.78 | 513,617 |
| 8/24/2026 | $111.40 | $113.65 | $110.39 | $113.45 | 722,700 |
| 8/21/2026 | $109.64 | $111.86 | $108.61 | $110.61 | 455,603 |
| 8/20/2026 | $106.32 | $109.19 | $105.78 | $108.84 | 386,905 |
| 8/19/2026 | $106.86 | $109.91 | $105.39 | $107.36 | 479,812 |
| 8/18/2026 | $110.91 | $111.80 | $108.23 | $108.30 | 349,343 |
| 8/17/2026 | $108.18 | $112.97 | $107.55 | $110.57 | 590,700 |
| 8/14/2026 | $110.77 | $113.95 | $106.93 | $109.08 | 2.76M |
| 8/13/2026 | $111.31 | $112.98 | $109.41 | $112.05 | 1.16M |
| 8/12/2026 | $108.00 | $111.60 | $107.54 | $111.07 | 290,238 |
| 8/11/2026 | $108.99 | $110.64 | $108.51 | $109.31 | 287,102 |
| 8/10/2026 | $109.42 | $110.51 | $108.80 | $108.83 | 320,400 |
| 8/7/2026 | $109.57 | $110.26 | $107.90 | $110.20 | 225,448 |
| 8/6/2026 | $109.59 | $111.75 | $108.88 | $109.14 | 257,508 |
| 8/5/2026 | $111.06 | $112.00 | $108.20 | $108.54 | 628,300 |
| 8/4/2026 | $110.40 | $111.08 | $108.45 | $110.02 | 602,506 |
| 8/3/2026 | $117.33 | $117.33 | $111.17 | $111.30 | 478,736 |
| 7/31/2026 | $111.86 | $115.72 | $110.73 | $115.35 | 1.12M |
| 7/30/2026 | $104.00 | $112.36 | $104.00 | $112.22 | 1.06M |
| 7/29/2026 | $100.17 | $112.16 | $100.17 | $105.63 | 1.56M |
| 7/28/2026 | $96.70 | $101.77 | $96.15 | $100.18 | 1.01M |
| 7/27/2026 | $95.42 | $96.39 | $90.97 | $95.68 | 649,529 |
| 7/24/2026 | $94.88 | $95.13 | $93.52 | $94.86 | 402,600 |
| 7/23/2026 | $92.48 | $95.41 | $91.76 | $94.48 | 377,120 |
| 7/22/2026 | $95.49 | $96.17 | $92.28 | $93.93 | 640,400 |
| 7/21/2026 | $96.44 | $96.44 | $94.42 | $95.16 | 656,032 |
| 7/20/2026 | $97.97 | $98.74 | $95.43 | $95.58 | 377,934 |
| 7/17/2026 | $102.87 | $102.87 | $97.01 | $97.09 | 587,000 |
| 7/16/2026 | $98.58 | $102.43 | $96.47 | $102.36 | 1.86M |
| 7/15/2026 | $97.98 | $99.68 | $94.75 | $97.71 | 797,900 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
