The Chefs' Warehouse, Inc.CHEFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $63.34 | $65.20 | $63.34 | $63.90 | 73,612 |
| 2/2/2026 | $62.90 | $63.76 | $61.70 | $63.37 | 318,600 |
| 1/30/2026 | $62.35 | $63.58 | $61.11 | $62.90 | 457,634 |
| 1/29/2026 | $63.82 | $64.02 | $62.07 | $62.96 | 324,409 |
| 1/28/2026 | $64.60 | $64.85 | $62.95 | $63.58 | 347,000 |
| 1/27/2026 | $63.44 | $65.03 | $63.00 | $64.28 | 263,142 |
| 1/26/2026 | $64.20 | $65.17 | $63.00 | $63.68 | 238,908 |
| 1/23/2026 | $64.37 | $64.60 | $63.19 | $63.89 | 167,825 |
| 1/22/2026 | $65.67 | $66.30 | $64.38 | $64.81 | 376,333 |
| 1/21/2026 | $62.93 | $65.70 | $62.45 | $65.37 | 482,000 |
| 1/20/2026 | $63.91 | $64.13 | $62.31 | $63.39 | 340,924 |
| 1/16/2026 | $64.74 | $64.74 | $63.02 | $64.14 | 442,600 |
| 1/15/2026 | $60.25 | $66.08 | $60.25 | $64.55 | 1.01M |
| 1/14/2026 | $60.24 | $61.43 | $57.39 | $60.26 | 625,505 |
| 1/13/2026 | $61.96 | $62.60 | $59.02 | $60.00 | 480,800 |
| 1/12/2026 | $60.20 | $62.73 | $60.14 | $62.14 | 841,300 |
| 1/9/2026 | $60.47 | $61.75 | $59.89 | $60.99 | 305,100 |
| 1/8/2026 | $59.97 | $60.97 | $59.25 | $60.39 | 493,230 |
| 1/7/2026 | $61.24 | $62.05 | $59.95 | $60.08 | 675,121 |
| 1/6/2026 | $61.11 | $62.60 | $59.78 | $60.81 | 456,300 |
| 1/5/2026 | $61.91 | $62.94 | $61.02 | $61.03 | 509,110 |
| 1/2/2026 | $62.33 | $63.54 | $62.10 | $62.39 | 256,000 |
| 12/31/2025 | $62.54 | $62.88 | $61.84 | $62.33 | 273,418 |
| 12/30/2025 | $63.05 | $63.92 | $62.10 | $62.48 | 238,700 |
| 12/29/2025 | $63.55 | $63.90 | $62.86 | $63.24 | 226,900 |
| 12/26/2025 | $63.40 | $63.90 | $63.32 | $63.53 | 150,227 |
| 12/24/2025 | $63.75 | $64.18 | $63.16 | $63.47 | 166,638 |
| 12/23/2025 | $64.70 | $65.02 | $63.72 | $63.95 | 226,502 |
| 12/22/2025 | $64.22 | $65.56 | $64.01 | $64.85 | 324,434 |
| 12/19/2025 | $63.10 | $65.03 | $62.76 | $64.46 | 604,513 |
| 12/18/2025 | $64.14 | $64.43 | $62.86 | $63.42 | 325,129 |
| 12/17/2025 | $63.36 | $64.64 | $63.15 | $64.24 | 612,254 |
| 12/16/2025 | $62.93 | $63.72 | $62.04 | $63.33 | 356,028 |
| 12/15/2025 | $63.00 | $64.30 | $62.83 | $63.29 | 414,703 |
| 12/12/2025 | $62.57 | $63.38 | $61.31 | $62.47 | 367,416 |
| 12/11/2025 | $61.78 | $63.23 | $61.78 | $62.57 | 333,605 |
| 12/10/2025 | $60.26 | $62.02 | $59.66 | $61.53 | 502,300 |
| 12/9/2025 | $59.10 | $60.77 | $59.10 | $60.26 | 297,441 |
| 12/8/2025 | $59.64 | $60.06 | $58.63 | $59.09 | 424,641 |
| 12/5/2025 | $60.16 | $61.38 | $59.13 | $59.42 | 423,900 |
| 12/4/2025 | $60.21 | $60.96 | $59.09 | $60.39 | 407,711 |
| 12/3/2025 | $59.99 | $60.87 | $57.92 | $60.30 | 616,000 |
| 12/2/2025 | $60.11 | $60.57 | $59.16 | $60.01 | 454,200 |
| 12/1/2025 | $60.65 | $61.13 | $59.24 | $59.57 | 394,131 |
| 11/28/2025 | $61.75 | $62.30 | $60.73 | $61.32 | 152,916 |
| 11/26/2025 | $62.22 | $63.36 | $61.82 | $61.99 | 480,433 |
| 11/25/2025 | $59.56 | $62.98 | $59.56 | $62.14 | 624,500 |
| 11/24/2025 | $58.38 | $61.45 | $57.73 | $59.58 | 634,100 |
| 11/21/2025 | $57.31 | $59.11 | $56.47 | $58.56 | 610,343 |
| 11/20/2025 | $58.34 | $60.01 | $57.21 | $57.27 | 301,300 |
| 11/19/2025 | $57.97 | $58.20 | $56.46 | $57.96 | 259,005 |
| 11/18/2025 | $57.92 | $58.57 | $57.06 | $57.79 | 284,907 |
| 11/17/2025 | $59.00 | $59.24 | $57.22 | $57.71 | 496,900 |
| 11/14/2025 | $59.04 | $59.86 | $57.92 | $58.94 | 406,736 |
| 11/13/2025 | $61.77 | $61.90 | $59.02 | $59.50 | 510,300 |
| 11/12/2025 | $61.68 | $62.92 | $61.57 | $61.75 | 305,800 |
| 11/11/2025 | $62.53 | $62.94 | $61.23 | $61.58 | 270,541 |
| 11/10/2025 | $62.48 | $62.97 | $62.01 | $62.60 | 236,900 |
| 11/7/2025 | $63.82 | $63.98 | $62.04 | $62.36 | 656,000 |
| 11/6/2025 | $63.02 | $64.22 | $62.42 | $63.66 | 316,143 |
| 11/5/2025 | $61.89 | $64.03 | $61.78 | $63.53 | 449,202 |