The Chefs Warehouse Inc (CHEF) Historical Stock Data
63.53 ↑0.06 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHEF is up 0.15% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 63.40 | 63.53 | ↑$0.13 (0.21%) | 63.32 | 63.90 | 150.23K |
| 2025-12-24 | 63.75 | 63.47 | ↓$0.28 (-0.44%) | 63.16 | 64.18 | 166.64K |
| 2025-12-23 | 64.70 | 63.95 | ↓$0.75 (-1.16%) | 63.72 | 65.02 | 226.50K |
| 2025-12-22 | 64.22 | 64.85 | ↑$0.63 (0.98%) | 64.01 | 65.56 | 324.43K |
| 2025-12-19 | 63.10 | 64.46 | ↑$1.36 (2.16%) | 62.76 | 65.03 | 604.51K |
| 2025-12-18 | 64.14 | 63.42 | ↓$0.72 (-1.12%) | 62.86 | 64.43 | 325.13K |
| 2025-12-17 | 63.36 | 64.24 | ↑$0.88 (1.39%) | 63.15 | 64.64 | 612.25K |
| 2025-12-16 | 62.93 | 63.33 | ↑$0.40 (0.64%) | 62.04 | 63.72 | 356.03K |
| 2025-12-15 | 63.00 | 63.29 | ↑$0.29 (0.46%) | 62.83 | 64.30 | 414.70K |
| 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 |
Create an account or log in to view more rows.
$CHEF had to buy calls
$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