CHEF - Chefs' Warehouse, Inc.
80
-0.690 -0.862%
Share volume: 497,127
Last Updated: 05-12-2026
Wholesale/Wholesale – Groceries & Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$80.69
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $80.76 | $80.76 | $81.22 | $81.22 | $79.12 | $79.12 | $80.00 | $80.00 | 497,127 | $497,127.00 |
| 05-11-2026 | $81.16 | $81.16 | $82.00 | $82.00 | $80.08 | $80.08 | $80.69 | $80.69 | 353,908 | $353,908.00 |
| 05-08-2026 | $81.33 | $81.33 | $82.81 | $82.81 | $80.78 | $80.78 | $81.71 | $81.71 | 356,824 | $356,824.00 |
| 05-07-2026 | $80.01 | $80.01 | $80.55 | $80.55 | $77.96 | $77.96 | $80.34 | $80.34 | 345,587 | $345,587.00 |
| 05-06-2026 | $79.10 | $79.10 | $80.79 | $80.79 | $79.03 | $79.03 | $80.16 | $80.16 | 539,438 | $539,438.00 |
| 05-05-2026 | $78.17 | $78.17 | $79.63 | $79.63 | $77.78 | $77.78 | $79.03 | $79.03 | 733,956 | $733,956.00 |
| 05-04-2026 | $78.17 | $78.17 | $78.72 | $78.72 | $76.37 | $76.37 | $77.99 | $77.99 | 574,675 | $574,675.00 |
| 05-01-2026 | $78.61 | $78.61 | $79.22 | $79.22 | $77.34 | $77.34 | $78.83 | $78.83 | 405,889 | $405,889.00 |
| 04-30-2026 | $76.85 | $76.85 | $79.41 | $79.41 | $74.32 | $74.32 | $77.60 | $77.60 | 901,960 | $901,960.00 |
| 04-29-2026 | $66.60 | $66.60 | $76.34 | $76.34 | $66.57 | $66.57 | $75.70 | $75.70 | 1,246,517 | $1,246,517.00 |