The Chefs Warehouse Inc (CHEF) Historical Stock Data
62.47 ↓0.10 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEF is up 0.21% a day on average. There have been 14 days where The Chefs Warehouse Inc closed green and 16 days where CHEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 62.57 | 62.47 | ↓$0.10 (-0.16%) | 61.31 | 63.38 | 367.42K |
| 2025-12-11 | 61.78 | 62.57 | ↑$0.79 (1.28%) | 61.78 | 63.23 | 333.61K |
| 2025-12-10 | 60.26 | 61.53 | ↑$1.27 (2.11%) | 59.66 | 62.02 | 502.28K |
| 2025-12-09 | 59.10 | 60.26 | ↑$1.16 (1.96%) | 59.10 | 60.77 | 297.44K |
| 2025-12-08 | 59.64 | 59.09 | ↓$0.55 (-0.92%) | 58.63 | 60.06 | 424.64K |
| 2025-12-05 | 60.16 | 59.42 | ↓$0.74 (-1.23%) | 59.13 | 61.38 | 423.86K |
| 2025-12-04 | 60.21 | 60.39 | ↑$0.18 (0.30%) | 59.09 | 60.96 | 407.71K |
| 2025-12-03 | 59.99 | 60.30 | ↑$0.31 (0.52%) | 57.92 | 60.87 | 615.99K |
| 2025-12-02 | 60.11 | 60.01 | ↓$0.10 (-0.17%) | 59.16 | 60.57 | 454.18K |
| 2025-12-01 | 60.65 | 59.57 | ↓$1.08 (-1.78%) | 59.24 | 61.13 | 394.13K |
| 2025-11-28 | 61.75 | 61.32 | ↓$0.43 (-0.70%) | 60.73 | 62.30 | 152.92K |
| 2025-11-26 | 62.22 | 61.99 | ↓$0.23 (-0.37%) | 61.82 | 63.36 | 480.43K |
| 2025-11-25 | 59.56 | 62.14 | ↑$2.58 (4.33%) | 59.56 | 62.98 | 624.47K |
| 2025-11-24 | 58.38 | 59.58 | ↑$1.20 (2.06%) | 57.73 | 61.45 | 634.07K |
| 2025-11-21 | 57.31 | 58.56 | ↑$1.25 (2.18%) | 56.47 | 59.11 | 610.34K |
| 2025-11-20 | 58.34 | 57.27 | ↓$1.07 (-1.83%) | 57.21 | 60.01 | 301.28K |
| 2025-11-19 | 57.97 | 57.96 | ↓$0.01 (-0.02%) | 56.46 | 58.20 | 259.01K |
| 2025-11-18 | 57.92 | 57.79 | ↓$0.13 (-0.22%) | 57.06 | 58.57 | 284.91K |
| 2025-11-17 | 59.00 | 57.71 | ↓$1.29 (-2.19%) | 57.22 | 59.24 | 496.88K |
| 2025-11-14 | 59.04 | 58.94 | ↓$0.10 (-0.17%) | 57.92 | 59.86 | 406.74K |
| 2025-11-13 | 61.77 | 59.50 | ↓$2.27 (-3.67%) | 59.02 | 61.90 | 510.27K |
| 2025-11-12 | 61.68 | 61.75 | ↑$0.07 (0.11%) | 61.57 | 62.92 | 305.80K |
| 2025-11-11 | 62.53 | 61.58 | ↓$0.95 (-1.52%) | 61.23 | 62.94 | 270.54K |
| 2025-11-10 | 62.48 | 62.60 | ↑$0.12 (0.19%) | 62.01 | 62.97 | 236.87K |
| 2025-11-07 | 63.82 | 62.36 | ↓$1.46 (-2.29%) | 62.04 | 63.98 | 655.97K |
| 2025-11-06 | 63.02 | 63.66 | ↑$0.64 (1.02%) | 62.42 | 64.22 | 316.14K |
| 2025-11-05 | 61.89 | 63.53 | ↑$1.64 (2.65%) | 61.78 | 64.03 | 449.20K |
| 2025-11-04 | 61.07 | 62.10 | ↑$1.03 (1.69%) | 60.59 | 62.51 | 555.93K |
| 2025-11-03 | 58.76 | 60.72 | ↑$1.96 (3.34%) | 58.12 | 60.87 | 419.35K |
| 2025-10-31 | 59.13 | 59.00 | ↓$0.13 (-0.22%) | 58.35 | 60.77 | 454.92K |
Create an account or log in to view more rows.
$CHEF GET IN mofos!!!
$CHEF Buy Buy Buy
$CHEF rubbish
$CHEF love when bulls come out
$CHEF Now I'm worried....
$CHEF i am trading for a better future!
$CHEF looking good today??
$CHEF Short again!! 😀 😀
$CHEF to the moon!!! lfG
$CHEF must buyyy