Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGS - Nasdaq Real Time Price USD

The Chefs' Warehouse, Inc. (CHEF)

Compare

61.91

-0.14

(-0.23%)

As of 1:52:38 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	61.74	61.91	60.55	61.91	61.91	397,662
Mar 3, 2025	62.58	63.64	61.46	62.05	62.05	878,200
Feb 28, 2025	62.00	62.63	60.32	62.58	62.58	509,500
Feb 27, 2025	64.04	64.36	61.52	61.94	61.94	485,000
Feb 26, 2025	63.76	64.93	63.14	63.73	63.73	312,500
Feb 25, 2025	64.33	64.50	62.63	63.67	63.67	472,000
Feb 24, 2025	63.88	64.39	62.79	63.89	63.89	452,600
Feb 21, 2025	65.44	65.45	63.20	63.39	63.39	440,000
Feb 20, 2025	65.36	66.27	64.75	64.95	64.95	922,700
Feb 19, 2025	66.02	66.28	64.69	65.62	65.62	655,200
Feb 18, 2025	65.37	66.51	64.83	66.35	66.35	1,104,800
Feb 14, 2025	63.71	65.43	63.00	65.30	65.30	639,900
Feb 13, 2025	61.00	63.78	60.53	63.18	63.18	970,200
Feb 12, 2025	57.00	62.13	56.10	59.61	59.61	2,326,800
Feb 11, 2025	54.00	54.56	53.51	54.48	54.48	344,800
Feb 10, 2025	54.20	54.98	53.52	54.29	54.29	292,300
Feb 7, 2025	55.92	56.02	54.16	54.21	54.21	548,300
Feb 6, 2025	55.29	55.99	55.13	55.94	55.94	275,700
Feb 5, 2025	55.60	56.18	54.74	55.12	55.12	395,500
Feb 4, 2025	54.45	55.72	53.76	55.54	55.54	626,500
Feb 3, 2025	53.01	56.65	52.32	54.74	54.74	796,800
Jan 31, 2025	54.35	54.61	53.70	53.86	53.86	216,000
Jan 30, 2025	54.60	55.47	53.68	54.53	54.53	269,700
Jan 29, 2025	54.70	55.19	53.69	54.05	54.05	401,600
Jan 28, 2025	54.30	55.06	53.86	54.72	54.72	244,800
Jan 27, 2025	53.38	54.60	53.31	54.49	54.49	529,500
Jan 24, 2025	53.53	54.15	53.26	53.70	53.70	176,100
Jan 23, 2025	53.28	53.81	52.52	53.76	53.76	263,200
Jan 22, 2025	54.20	54.63	53.11	53.55	53.55	480,200
Jan 21, 2025	53.01	54.39	52.97	54.15	54.15	354,800
Jan 17, 2025	53.03	53.23	52.49	52.95	52.95	537,800
Jan 16, 2025	52.30	52.91	51.33	52.73	52.73	239,100
Jan 15, 2025	52.58	53.31	52.15	52.59	52.59	492,800
Jan 14, 2025	50.27	52.01	50.18	51.61	51.61	363,400
Jan 13, 2025	48.89	50.44	48.41	50.18	50.18	402,500
Jan 10, 2025	49.24	49.57	48.50	48.93	48.93	261,200
Jan 8, 2025	49.88	50.76	49.35	49.99	49.99	267,700
Jan 7, 2025	50.54	50.54	49.68	49.99	49.99	330,600
Jan 6, 2025	50.75	50.96	50.24	50.46	50.46	289,200
Jan 3, 2025	49.71	50.80	49.71	50.63	50.63	245,900
Jan 2, 2025	49.51	50.78	49.31	49.69	49.69	267,300
Dec 31, 2024	49.06	49.79	49.01	49.32	49.32	237,000
Dec 30, 2024	48.30	49.10	48.10	49.00	49.00	222,400
Dec 27, 2024	48.38	48.97	48.12	48.68	48.68	259,200
Dec 26, 2024	48.61	49.06	48.32	48.76	48.76	130,900
Dec 24, 2024	48.20	48.79	48.10	48.79	48.79	65,300
Dec 23, 2024	48.36	48.36	47.13	48.12	48.12	303,000
Dec 20, 2024	47.78	49.55	47.72	48.34	48.34	1,435,800
Dec 19, 2024	47.79	48.68	47.18	48.44	48.44	429,300
Dec 18, 2024	49.37	49.37	47.44	47.55	47.55	702,100
Dec 17, 2024	48.48	49.13	48.15	48.92	48.92	413,700
Dec 16, 2024	48.18	49.78	48.18	48.94	48.94	429,400
Dec 13, 2024	48.55	49.19	47.79	48.75	48.75	337,700
Dec 12, 2024	48.58	49.17	48.40	48.72	48.72	433,500
Dec 11, 2024	48.75	49.25	48.21	48.66	48.66	561,000
Dec 10, 2024	47.70	49.05	47.55	48.54	48.54	314,000
Dec 9, 2024	48.10	48.45	46.86	47.36	47.36	489,700
Dec 6, 2024	48.13	48.48	47.32	47.74	47.74	422,500
Dec 5, 2024	47.05	48.22	46.27	48.00	48.00	436,700
Dec 4, 2024	44.84	47.20	44.80	47.14	47.14	618,800
Dec 3, 2024	44.12	45.70	43.95	45.00	45.00	739,200
Dec 2, 2024	44.82	44.82	43.83	44.02	44.02	251,900
Nov 29, 2024	45.03	45.04	44.10	44.71	44.71	180,800
Nov 27, 2024	45.33	45.33	44.22	44.56	44.56	542,900
Nov 26, 2024	44.54	45.09	44.04	45.00	45.00	381,500
Nov 25, 2024	45.47	45.53	44.66	44.95	44.95	394,700
Nov 22, 2024	44.18	45.25	43.77	44.74	44.74	400,900
Nov 21, 2024	44.04	44.25	43.09	43.86	43.86	454,500
Nov 20, 2024	41.62	43.97	41.30	43.96	43.96	434,400
Nov 19, 2024	40.35	41.92	40.00	41.88	41.88	395,000
Nov 18, 2024	41.04	41.30	40.63	40.64	40.64	319,200
Nov 15, 2024	41.62	41.81	40.82	40.99	40.99	212,700
Nov 14, 2024	42.14	42.30	41.14	41.43	41.43	181,200
Nov 13, 2024	42.43	42.56	41.82	41.93	41.93	242,000
Nov 12, 2024	42.81	43.18	41.89	42.10	42.10	214,900
Nov 11, 2024	42.76	43.67	42.67	42.96	42.96	236,700
Nov 8, 2024	42.91	43.75	42.23	42.34	42.34	347,200
Nov 7, 2024	42.40	43.47	42.24	42.88	42.88	324,500
Nov 6, 2024	43.06	44.31	42.33	42.50	42.50	533,200
Nov 5, 2024	40.02	41.15	39.83	40.99	40.99	257,800
Nov 4, 2024	39.70	40.45	39.57	39.99	39.99	231,200
Nov 1, 2024	40.05	40.74	39.40	39.94	39.94	437,400
Oct 31, 2024	39.92	40.26	39.33	39.92	39.92	399,800
Oct 30, 2024	40.96	41.10	38.65	39.26	39.26	807,400
Oct 29, 2024	40.43	41.61	40.31	41.22	41.22	330,800
Oct 28, 2024	39.84	41.27	39.56	40.87	40.87	418,700
Oct 25, 2024	39.71	40.33	39.25	39.36	39.36	194,000
Oct 24, 2024	39.75	40.01	39.38	39.50	39.50	172,800
Oct 23, 2024	40.18	40.79	39.55	39.73	39.73	293,800
Oct 22, 2024	40.37	40.92	40.16	40.59	40.59	217,400
Oct 21, 2024	41.64	41.77	40.21	40.62	40.62	322,500
Oct 18, 2024	41.74	42.33	41.67	41.75	41.75	213,200
Oct 17, 2024	41.62	41.81	40.95	41.67	41.67	186,100
Oct 16, 2024	40.56	41.85	40.36	41.61	41.61	473,900
Oct 15, 2024	39.83	40.84	39.72	40.39	40.39	784,600
Oct 14, 2024	39.65	40.13	39.62	39.91	39.91	124,200
Oct 11, 2024	39.37	39.98	39.37	39.88	39.88	135,000
Oct 10, 2024	38.85	39.20	38.36	39.15	39.15	373,900
Oct 9, 2024	39.71	40.11	39.34	39.38	39.38	208,200
Oct 8, 2024	38.75	39.75	38.51	39.62	39.62	464,900
Oct 7, 2024	40.00	40.00	38.57	38.57	38.57	478,600
Oct 4, 2024	40.53	40.98	39.75	40.20	40.20	400,300
Oct 3, 2024	40.75	41.09	39.68	39.99	39.99	312,200
Oct 2, 2024	41.78	41.94	40.77	40.85	40.85	429,300
Oct 1, 2024	41.93	41.96	41.15	41.84	41.84	211,500
Sep 30, 2024	41.55	42.06	41.33	42.01	42.01	342,400
Sep 27, 2024	42.83	43.38	41.76	41.80	41.80	341,300
Sep 26, 2024	41.67	42.81	41.45	42.68	42.68	341,100
Sep 25, 2024	40.45	41.47	40.11	41.31	41.31	316,100
Sep 24, 2024	40.21	40.62	39.89	40.12	40.12	199,500
Sep 23, 2024	40.70	41.08	39.96	40.00	40.00	405,000
Sep 20, 2024	40.53	41.18	40.26	40.65	40.65	812,900
Sep 19, 2024	41.34	41.34	40.23	40.55	40.55	274,200
Sep 18, 2024	41.37	41.68	40.31	40.49	40.49	381,400
Sep 17, 2024	41.28	41.88	40.73	41.24	41.24	295,100
Sep 16, 2024	40.95	41.26	40.63	40.90	40.90	270,500
Sep 13, 2024	40.17	40.80	40.04	40.71	40.71	357,000
Sep 12, 2024	39.21	40.08	38.99	39.85	39.85	288,200
Sep 11, 2024	39.27	39.27	37.72	39.00	39.00	289,500
Sep 10, 2024	39.80	39.80	38.98	39.49	39.49	233,100
Sep 9, 2024	40.27	40.31	39.41	39.61	39.61	299,100
Sep 6, 2024	41.66	42.13	39.99	40.41	40.41	322,300
Sep 5, 2024	42.23	42.96	40.92	41.57	41.57	341,000
Sep 4, 2024	42.46	43.30	41.88	42.30	42.30	485,700
Sep 3, 2024	42.68	42.94	42.26	42.37	42.37	280,800
Aug 30, 2024	42.79	43.19	42.46	42.83	42.83	204,500
Aug 29, 2024	42.28	42.73	41.96	42.50	42.50	181,400
Aug 28, 2024	41.27	42.79	40.89	42.19	42.19	582,800
Aug 27, 2024	40.39	41.24	40.25	41.18	41.18	205,000
Aug 26, 2024	40.49	40.86	40.01	40.47	40.47	296,200
Aug 23, 2024	40.18	40.70	39.74	40.33	40.33	295,100
Aug 22, 2024	39.49	39.96	39.03	39.90	39.90	424,300
Aug 21, 2024	38.81	39.75	38.70	39.52	39.52	221,700
Aug 20, 2024	39.21	39.21	38.24	38.42	38.42	191,300
Aug 19, 2024	38.43	39.20	38.33	39.19	39.19	254,500
Aug 16, 2024	38.10	38.69	38.02	38.43	38.43	215,100
Aug 15, 2024	38.59	38.59	37.92	38.19	38.19	267,000
Aug 14, 2024	36.93	37.47	36.81	37.47	37.47	232,600
Aug 13, 2024	36.81	36.81	36.20	36.70	36.70	148,300
Aug 12, 2024	36.44	36.50	35.99	36.50	36.50	161,300
Aug 9, 2024	36.94	37.10	36.42	36.50	36.50	194,600
Aug 8, 2024	36.81	37.38	36.59	37.07	37.07	190,500
Aug 7, 2024	38.09	38.49	36.64	36.73	36.73	223,300
Aug 6, 2024	37.43	38.00	36.93	37.26	37.26	749,500
Aug 5, 2024	36.06	37.56	35.59	36.94	36.94	361,900
Aug 2, 2024	39.08	39.08	37.02	38.09	38.09	472,300
Aug 1, 2024	41.75	42.37	39.91	40.60	40.60	542,800
Jul 31, 2024	40.65	43.39	39.43	41.59	41.59	640,800
Jul 30, 2024	41.39	42.07	39.75	41.23	41.23	695,500
Jul 29, 2024	42.56	44.58	40.84	41.02	41.02	967,800
Jul 26, 2024	42.46	42.82	41.66	42.82	42.82	469,400
Jul 25, 2024	41.79	42.46	41.21	41.67	41.67	303,100
Jul 24, 2024	42.46	42.56	41.70	41.81	41.81	198,900
Jul 23, 2024	41.98	43.18	41.98	42.81	42.81	403,800
Jul 22, 2024	41.45	42.49	40.95	42.25	42.25	243,200
Jul 19, 2024	41.20	41.95	41.18	41.45	41.45	228,800
Jul 18, 2024	42.16	42.62	40.67	41.00	41.00	467,100
Jul 17, 2024	42.40	43.35	42.31	42.40	42.40	324,600
Jul 16, 2024	42.56	43.29	42.24	42.60	42.60	418,700
Jul 15, 2024	41.83	42.54	41.17	41.95	41.95	284,500
Jul 12, 2024	41.00	41.72	40.78	41.56	41.56	206,200
Jul 11, 2024	40.14	40.83	39.60	40.55	40.55	267,400
Jul 10, 2024	39.24	39.81	38.66	38.81	38.81	384,900
Jul 9, 2024	42.17	42.17	38.54	39.03	39.03	552,200
Jul 8, 2024	41.75	42.80	41.56	42.40	42.40	401,000
Jul 5, 2024	40.63	41.84	40.62	41.65	41.65	303,500
Jul 3, 2024	39.92	41.26	39.49	40.87	40.87	305,400
Jul 2, 2024	38.76	39.86	38.76	39.78	39.78	221,700
Jul 1, 2024	39.22	39.68	38.24	39.18	39.18	295,800
Jun 28, 2024	39.57	39.76	38.54	39.11	39.11	407,600
Jun 27, 2024	39.27	39.27	38.55	39.06	39.06	163,300
Jun 26, 2024	39.50	39.80	38.52	39.04	39.04	250,600
Jun 25, 2024	39.18	40.00	38.10	39.77	39.77	317,000
Jun 24, 2024	38.73	39.51	38.45	39.21	39.21	442,700
Jun 21, 2024	38.75	38.92	38.25	38.80	38.80	485,600
Jun 20, 2024	38.77	39.36	38.52	38.90	38.90	330,300
Jun 18, 2024	39.31	39.36	38.73	38.82	38.82	268,600
Jun 17, 2024	38.39	39.56	37.80	39.24	39.24	155,400
Jun 14, 2024	38.26	38.69	37.84	38.63	38.63	198,500
Jun 13, 2024	38.95	39.00	37.92	38.84	38.84	138,200
Jun 12, 2024	38.88	39.51	37.87	38.89	38.89	160,900
Jun 11, 2024	38.48	38.65	37.60	38.06	38.06	166,600
Jun 10, 2024	38.80	39.32	38.30	38.76	38.76	208,300
Jun 7, 2024	39.00	39.34	38.76	39.26	39.26	166,200
Jun 6, 2024	38.07	39.37	37.87	39.33	39.33	224,500
Jun 5, 2024	38.20	38.88	37.74	38.38	38.38	151,400
Jun 4, 2024	37.78	38.47	37.07	37.86	37.86	244,100
Jun 3, 2024	39.68	39.76	37.91	38.01	38.01	402,400
May 31, 2024	38.51	39.77	37.76	39.42	39.42	427,100
May 30, 2024	38.63	39.22	38.34	38.51	38.51	153,300
May 29, 2024	38.62	39.09	38.11	38.27	38.27	134,700
May 28, 2024	38.50	39.32	37.99	39.27	39.27	246,000
May 24, 2024	38.50	38.71	37.75	38.20	38.20	166,800
May 23, 2024	39.08	39.08	38.10	38.47	38.47	174,300
May 22, 2024	38.76	39.63	38.53	38.90	38.90	150,100
May 21, 2024	38.85	39.03	38.52	38.74	38.74	144,100
May 20, 2024	38.92	39.61	38.79	38.89	38.89	182,800
May 17, 2024	39.25	39.66	38.86	38.92	38.92	249,600
May 16, 2024	39.02	39.57	38.95	39.52	39.52	333,400
May 15, 2024	39.14	39.23	38.47	39.07	39.07	182,400
May 14, 2024	38.94	39.08	38.67	38.72	38.72	184,600
May 13, 2024	38.70	39.10	38.16	38.40	38.40	183,300
May 10, 2024	38.26	38.52	37.81	38.50	38.50	144,300
May 9, 2024	38.22	38.84	37.90	38.16	38.16	215,800
May 8, 2024	38.38	39.15	37.79	38.28	38.28	156,600
May 7, 2024	37.94	39.14	37.87	38.73	38.73	417,000
May 6, 2024	37.75	38.02	37.29	37.73	37.73	226,800
May 3, 2024	37.28	38.19	37.10	37.78	37.78	371,900
May 2, 2024	35.79	37.10	35.44	36.94	36.94	709,500
May 1, 2024	37.12	38.74	34.72	34.92	34.92	913,500
Apr 30, 2024	34.04	34.35	32.83	33.08	33.08	534,100
Apr 29, 2024	33.61	34.47	33.15	34.42	34.42	401,000
Apr 26, 2024	33.15	34.01	33.05	33.56	33.56	211,700
Apr 25, 2024	32.58	33.09	32.16	32.86	32.86	240,100
Apr 24, 2024	33.11	33.42	32.74	33.17	33.17	162,600
Apr 23, 2024	33.20	33.89	33.20	33.39	33.39	359,600
Apr 22, 2024	32.69	33.10	32.29	33.03	33.03	235,800
Apr 19, 2024	32.19	32.85	32.11	32.42	32.42	189,200
Apr 18, 2024	32.64	32.91	31.96	32.18	32.18	341,200
Apr 17, 2024	33.55	33.55	32.48	32.48	32.48	160,700
Apr 16, 2024	32.91	33.26	32.47	33.16	33.16	315,600
Apr 15, 2024	33.96	34.24	32.80	32.85	32.85	368,500
Apr 12, 2024	33.61	34.09	33.01	33.76	33.76	476,400
Apr 11, 2024	34.51	34.63	33.91	33.93	33.93	198,400
Apr 10, 2024	33.60	34.70	33.53	34.43	34.43	246,100
Apr 9, 2024	35.33	35.85	34.09	34.27	34.27	344,800
Apr 8, 2024	35.07	35.28	34.46	35.27	35.27	174,200
Apr 5, 2024	33.65	34.80	33.40	34.76	34.76	433,200
Apr 4, 2024	35.74	35.91	34.11	34.15	34.15	556,600
Apr 3, 2024	35.85	36.40	35.37	35.44	35.44	423,300
Apr 2, 2024	36.33	36.49	35.97	36.23	36.23	200,800
Apr 1, 2024	37.59	37.72	36.64	36.86	36.86	208,600
Mar 28, 2024	37.91	38.49	37.61	37.66	37.66	220,100
Mar 27, 2024	36.76	37.97	36.64	37.95	37.95	310,900
Mar 26, 2024	37.31	37.39	36.27	36.46	36.46	227,700
Mar 25, 2024	36.81	37.17	36.55	37.15	37.15	218,400
Mar 22, 2024	37.33	37.38	36.41	36.47	36.47	228,600
Mar 21, 2024	36.93	37.98	36.59	37.23	37.23	266,900
Mar 20, 2024	36.49	36.97	36.37	36.88	36.88	243,300
Mar 19, 2024	36.50	37.57	36.19	36.79	36.79	343,000
Mar 18, 2024	37.74	37.90	36.88	36.96	36.96	260,400
Mar 15, 2024	37.68	38.66	37.01	37.84	37.84	587,200
Mar 14, 2024	36.80	37.96	36.37	37.93	37.93	313,200
Mar 13, 2024	36.49	37.22	35.97	36.99	36.99	283,700
Mar 12, 2024	36.51	37.24	36.04	36.99	36.99	354,800
Mar 11, 2024	36.91	37.02	36.42	36.58	36.58	351,900
Mar 8, 2024	37.75	38.41	37.18	37.33	37.33	409,400
Mar 7, 2024	37.66	37.98	37.24	37.63	37.63	268,900
Mar 6, 2024	38.26	38.58	37.42	37.66	37.66	358,500
Mar 5, 2024	38.69	39.00	38.06	38.39	38.39	186,800
Mar 4, 2024	38.47	38.73	38.09	38.53	38.53	364,100

PFGC Performance Food Group Company

81.94

-1.28%

USFD US Foods Holding Corp.

68.78

-1.90%

UNFI United Natural Foods, Inc.

28.61

-1.62%

WILC G. Willi-Food International Ltd.

16.76

0.00%

SYY Sysco Corporation

75.92

+0.30%

AVO Mission Produce, Inc.

11.99

-2.96%

SPTN SpartanNash Company

20.20

-0.69%

ANDE The Andersons, Inc.

42.81

+3.01%

IVFH Innovative Food Holdings, Inc.

2.1600

-5.68%

CVGW Calavo Growers, Inc.

22.61

-0.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Chefs' Warehouse, Inc. (CHEF)

Related Tickers