Skip to main content
CHEF logo

The Chefs' Warehouse, Inc.

CHEFNASDAQConsumer StaplesFood Distribution

$113.56Today:- (-)1Y +96.51%

As of Oct 16, 2026 close

Market cap
$5.26B
P/E (TTM)
57.22
Forward P/E
43.22
Dividend yield
-
52-week range
$56.46$118.51
Volume (live)
-
Avg. volume (3M)
627.10K

The Chefs' Warehouse (CHEF) Historical Stock Prices

Analyze The Chefs' Warehouse (CHEF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Chefs' Warehouse (CHEF) Interactive Price Chart

Interactive historical price chart showing The Chefs' Warehouse stock price movements and trends across multiple time periods.

Loading chart...

CHEF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CHEF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026114.25116.59111.35113.56113.56464.62K
Oct 15, 2026113.01115.76111.40114.27114.27630.62K
Oct 14, 2026107.79113.12107.79113.00113.00788.89K
Oct 13, 2026108.76109.93107.37107.79107.79829.63K
Oct 12, 2026113.75115.00108.50109.78109.78497.84K
Oct 9, 2026111.40114.75110.92114.32114.32352.75K
Oct 8, 2026111.31113.45111.03111.40111.40439.72K
Oct 7, 2026110.89113.26110.84111.01111.01612.68K
Oct 6, 2026111.97114.30110.38111.21111.21664.39K
Oct 5, 2026117.59118.15110.73111.07111.07819.81K
Oct 2, 2026114.07118.51114.07116.42116.42632.45K
Oct 1, 2026111.08112.95110.56112.56112.56575.48K
Sep 30, 2026111.84114.57110.56112.17112.171.10M
Sep 29, 2026111.68113.25110.64111.50111.50566.94K
Sep 28, 2026109.07111.90107.91111.76111.76446.24K
Sep 25, 2026110.39113.04109.23110.27110.27415.67K
Sep 24, 2026108.95111.35108.95110.36110.36355.50K
Sep 23, 2026108.52109.69107.78108.89108.89465.87K
Sep 22, 2026111.90114.48107.73108.36108.36654.34K
Sep 21, 2026111.30112.65110.69110.70110.70422.96K
Sep 18, 2026110.31111.41109.50110.85110.851.00M
Sep 17, 2026111.03111.75109.70110.16110.16618.78K
Sep 16, 2026107.47111.72107.47109.68109.68698.62K
Sep 15, 2026112.84114.69105.50106.46106.46691.69K
Sep 14, 2026110.87114.00109.81112.84112.84458.51K
Sep 11, 2026111.85112.90110.06110.45110.45421.14K
Sep 10, 2026109.72110.58108.05109.77109.77434.32K
Sep 9, 2026107.92111.91107.92109.29109.29731.77K
Sep 8, 2026114.64115.15107.81108.86108.861.56M
Sep 4, 2026114.29116.23114.00114.36114.36456.53K
Sep 3, 2026114.32115.45112.99114.21114.21572.04K
Sep 2, 2026115.67116.64112.89113.43113.43928.45K
Sep 1, 2026112.86117.65112.86115.52115.521.13M
Aug 31, 2026114.80116.00111.31112.47112.47885.86K
Aug 28, 2026111.32115.31111.27115.00115.00877.01K
Aug 27, 2026111.46113.41110.51111.27111.27416.37K
Aug 26, 2026111.89113.68111.60112.01112.01643.08K
Aug 25, 2026114.15115.22111.25111.78111.78513.62K
Aug 24, 2026111.40113.65110.39113.45113.45722.67K
Aug 21, 2026109.64111.86108.61110.61110.61455.60K
Aug 20, 2026106.32109.19105.78108.84108.84386.90K
Aug 19, 2026106.86109.91105.39107.36107.36479.81K
Aug 18, 2026110.91111.80108.23108.30108.30349.34K
Aug 17, 2026108.18112.97107.55110.57110.57590.67K
Aug 14, 2026110.77113.95106.93109.08109.082.76M
Aug 13, 2026111.31112.98109.41112.05112.051.16M
Aug 12, 2026108.00111.60107.53111.07111.07290.24K
Aug 11, 2026108.99110.64108.51109.31109.31287.10K
Aug 10, 2026109.42110.51108.80108.83108.83320.40K
Aug 7, 2026109.57110.26107.89110.20110.20225.45K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.