7,753.25

-30.00

-0.39%

52,924.00

+228.00

+0.43%

29,605.00

-374.50

-1.25%

Russell 2000 Futures

2,850.50

+11.00

+0.39%

5.05

+0.05

+1.04%

17.19

+0.28

+1.66%

4,036.10

-15.50

-0.38%

79,755.58

-1,606.67

-1.97%

Crude Oil Dec 26

101.52

-1.26

-1.23%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

The Chefs' Warehouse, Inc. (CHEF)

107.39 -1.60 (-1.47%)

At close: October 28 at 4:00:01 PM EDT

107.22 -0.17 (-0.16%)

After hours: October 28 at 6:10:20 PM EDT

Trade CHEF on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 28, 2026	102.34	114.14	95.84	107.39	107.39	800,400
Oct 27, 2026	106.50	109.41	103.68	108.99	108.99	677,700
Oct 26, 2026	106.30	107.94	105.89	106.33	106.33	405,500
Oct 23, 2026	107.15	107.15	104.75	105.88	105.88	441,600
Oct 22, 2026	109.99	110.76	106.75	107.29	107.29	512,600
Oct 21, 2026	112.43	112.43	108.41	110.10	110.10	510,000
Oct 20, 2026	108.81	112.01	108.81	110.88	110.88	332,100
Oct 19, 2026	113.20	113.54	110.84	111.28	111.28	248,600
Oct 16, 2026	114.25	116.59	111.35	113.57	113.57	464,600
Oct 15, 2026	113.01	115.76	111.40	114.27	114.27	630,600
Oct 14, 2026	107.79	113.12	107.79	113.00	113.00	788,900
Oct 13, 2026	108.76	109.93	107.37	107.79	107.79	829,600
Oct 12, 2026	113.75	115.00	108.51	109.78	109.78	497,800
Oct 9, 2026	111.40	114.76	110.92	114.32	114.32	352,800
Oct 8, 2026	111.31	113.45	111.03	111.40	111.40	439,700
Oct 7, 2026	110.89	113.26	110.84	111.01	111.01	612,700
Oct 6, 2026	111.97	114.30	110.38	111.21	111.21	664,300
Oct 5, 2026	117.59	118.15	110.73	111.07	111.07	819,800
Oct 2, 2026	114.07	118.51	114.07	116.42	116.42	632,400
Oct 1, 2026	111.08	112.95	110.56	112.56	112.56	575,500
Sep 30, 2026	111.84	114.57	110.57	112.17	112.17	1,096,200
Sep 29, 2026	111.68	113.26	110.64	111.50	111.50	566,900
Sep 28, 2026	109.07	111.90	107.91	111.76	111.76	446,200
Sep 25, 2026	110.39	113.04	109.23	110.27	110.27	415,700
Sep 24, 2026	108.95	111.35	108.95	110.36	110.36	355,500
Sep 23, 2026	108.52	109.70	107.78	108.89	108.89	465,900
Sep 22, 2026	111.90	114.48	107.73	108.36	108.36	654,300
Sep 21, 2026	111.30	112.65	110.70	110.70	110.70	423,000
Sep 18, 2026	110.31	111.41	109.50	110.85	110.85	1,004,700
Sep 17, 2026	111.03	111.75	109.70	110.16	110.16	618,800
Sep 16, 2026	107.47	111.72	107.47	109.68	109.68	694,400
Sep 15, 2026	112.84	114.69	105.50	106.46	106.46	691,700
Sep 14, 2026	110.87	114.00	109.81	112.84	112.84	458,500
Sep 11, 2026	111.85	112.90	110.06	110.45	110.45	421,100
Sep 10, 2026	109.72	110.58	108.05	109.77	109.77	434,300
Sep 9, 2026	107.92	111.91	107.92	109.29	109.29	731,600
Sep 8, 2026	114.64	115.15	107.81	108.86	108.86	1,564,300
Sep 4, 2026	114.29	116.24	114.00	114.36	114.36	456,500
Sep 3, 2026	114.32	115.45	112.99	114.21	114.21	572,000
Sep 2, 2026	115.67	116.64	112.89	113.43	113.43	928,400
Sep 1, 2026	112.86	117.65	112.86	115.52	115.52	1,133,800
Aug 31, 2026	114.80	116.01	111.32	112.47	112.47	885,600
Aug 28, 2026	111.32	115.31	111.27	115.00	115.00	877,000
Aug 27, 2026	111.46	113.41	110.51	111.27	111.27	416,400
Aug 26, 2026	111.89	113.68	111.60	112.01	112.01	643,100
Aug 25, 2026	114.15	115.22	111.25	111.78	111.78	513,600
Aug 24, 2026	111.40	113.65	110.39	113.45	113.45	722,700
Aug 21, 2026	109.64	111.86	108.61	110.61	110.61	455,600
Aug 20, 2026	106.32	109.19	105.78	108.84	108.84	386,900
Aug 19, 2026	106.86	109.91	105.39	107.36	107.36	479,800
Aug 18, 2026	110.91	111.80	108.23	108.30	108.30	349,300
Aug 17, 2026	108.18	112.97	107.55	110.57	110.57	590,700
Aug 14, 2026	110.77	113.95	106.93	109.08	109.08	2,760,400
Aug 13, 2026	111.31	112.98	109.41	112.05	112.05	1,160,600
Aug 12, 2026	108.00	111.60	107.54	111.07	111.07	290,200
Aug 11, 2026	108.99	110.64	108.51	109.31	109.31	287,100
Aug 10, 2026	109.42	110.51	108.80	108.83	108.83	320,400
Aug 7, 2026	109.57	110.26	107.90	110.20	110.20	225,400
Aug 6, 2026	109.59	111.75	108.88	109.14	109.14	257,500
Aug 5, 2026	111.06	112.00	108.20	108.54	108.54	628,300
Aug 4, 2026	110.40	111.08	108.45	110.02	110.02	602,500
Aug 3, 2026	117.33	117.33	111.17	111.30	111.30	478,700
Jul 31, 2026	111.86	115.72	110.73	115.35	115.35	1,118,100
Jul 30, 2026	104.00	112.36	104.00	112.22	112.22	1,055,100
Jul 29, 2026	100.17	112.16	100.17	105.63	105.63	1,559,700
Jul 28, 2026	96.70	101.77	96.15	100.18	100.18	1,014,400
Jul 27, 2026	95.42	96.39	90.97	95.68	95.68	649,500
Jul 24, 2026	94.88	95.13	93.52	94.86	94.86	402,600
Jul 23, 2026	92.48	95.41	91.76	94.48	94.48	377,100
Jul 22, 2026	95.49	96.17	92.28	93.93	93.93	640,400
Jul 21, 2026	96.44	96.44	94.42	95.16	95.16	656,000
Jul 20, 2026	97.97	98.74	95.43	95.58	95.58	377,900
Jul 17, 2026	102.87	102.87	97.01	97.09	97.09	587,000
Jul 16, 2026	98.58	102.43	96.47	102.36	102.36	1,854,900
Jul 15, 2026	97.98	99.68	94.75	97.71	97.71	797,900
Jul 14, 2026	98.60	99.28	96.74	98.79	98.79	335,600
Jul 13, 2026	95.53	97.82	95.22	97.44	97.44	304,200
Jul 10, 2026	96.31	98.33	95.12	95.79	95.79	319,800
Jul 9, 2026	96.83	98.00	89.89	97.06	97.06	231,000
Jul 8, 2026	98.20	98.41	95.31	96.27	96.27	411,800
Jul 7, 2026	97.16	99.47	96.66	98.21	98.21	363,800
Jul 6, 2026	96.16	97.06	94.49	94.99	94.99	343,600
Jul 2, 2026	95.63	96.30	93.68	95.62	95.62	349,800
Jul 1, 2026	96.10	96.79	94.85	95.36	95.36	331,600
Jun 30, 2026	95.24	97.34	93.62	96.10	96.10	420,600
Jun 29, 2026	95.02	96.73	94.78	95.29	95.29	573,400
Jun 26, 2026	94.58	96.76	94.12	95.92	95.92	1,074,000
Jun 25, 2026	95.77	96.73	93.82	94.36	94.36	308,900
Jun 24, 2026	94.18	95.79	93.85	95.63	95.63	455,000
Jun 23, 2026	93.20	95.42	91.98	94.18	94.18	627,100
Jun 22, 2026	95.47	97.63	93.77	93.79	93.79	485,800
Jun 18, 2026	93.72	96.38	91.68	95.40	95.40	774,200
Jun 17, 2026	93.09	94.50	89.91	92.37	92.37	765,400
Jun 16, 2026	94.03	95.16	92.58	93.14	93.14	689,200
Jun 15, 2026	91.01	94.44	91.01	94.06	94.06	1,288,600
Jun 12, 2026	90.65	92.10	89.58	90.75	90.75	473,400
Jun 11, 2026	86.59	89.87	86.38	89.76	89.76	1,012,800
Jun 10, 2026	83.06	85.50	82.37	85.27	85.27	496,500
Jun 9, 2026	80.91	83.35	80.76	82.69	82.69	458,500
Jun 8, 2026	80.98	82.64	80.75	80.90	80.90	397,100
Jun 5, 2026	77.90	81.30	75.24	80.74	80.74	442,500
Jun 4, 2026	78.44	78.92	77.20	77.54	77.54	189,300
Jun 3, 2026	77.49	78.97	77.34	77.69	77.69	272,700
Jun 2, 2026	76.47	77.88	76.47	77.68	77.68	320,600
Jun 1, 2026	76.23	77.85	75.54	76.97	76.97	353,100
May 29, 2026	77.85	78.36	76.26	76.54	76.54	354,300
May 28, 2026	76.84	78.36	75.91	77.91	77.91	244,500
May 27, 2026	77.36	78.17	75.07	76.83	76.83	391,900
May 26, 2026	77.02	77.53	75.51	76.88	76.88	485,000
May 22, 2026	78.44	79.09	76.15	76.46	76.46	378,000
May 21, 2026	76.46	78.59	74.62	78.08	78.08	550,400
May 20, 2026	77.47	77.99	76.49	77.34	77.34	400,700
May 19, 2026	78.96	79.69	77.06	77.07	77.07	369,900
May 18, 2026	80.53	81.43	78.54	79.75	79.75	596,600
May 15, 2026	81.01	81.96	79.89	80.34	80.34	361,000
May 14, 2026	81.30	82.68	80.54	81.18	81.18	469,300
May 13, 2026	80.00	81.62	78.80	80.50	80.50	393,900
May 12, 2026	80.76	81.22	79.12	80.00	80.00	497,100
May 11, 2026	81.16	82.00	80.08	80.69	80.69	353,900
May 8, 2026	81.33	82.81	80.78	81.71	81.71	356,800
May 7, 2026	80.01	80.55	77.96	80.34	80.34	345,600
May 6, 2026	79.10	80.79	79.03	80.16	80.16	539,400
May 5, 2026	78.17	79.63	77.78	79.03	79.03	734,000
May 4, 2026	78.17	78.72	76.37	77.99	77.99	574,700
May 1, 2026	78.61	79.22	77.34	78.83	78.83	405,800
Apr 30, 2026	76.85	79.41	74.32	77.60	77.60	902,000
Apr 29, 2026	66.60	76.34	66.57	75.70	75.70	1,246,500
Apr 28, 2026	67.03	67.03	63.40	64.24	64.24	638,100
Apr 27, 2026	65.24	67.43	64.99	66.85	66.85	778,100
Apr 24, 2026	64.69	66.06	63.64	65.47	65.47	353,700
Apr 23, 2026	65.46	66.47	64.09	64.95	64.95	343,700
Apr 22, 2026	65.67	66.34	64.44	65.56	65.56	364,700
Apr 21, 2026	65.44	66.26	64.17	65.33	65.33	306,000
Apr 20, 2026	65.56	66.62	65.41	65.51	65.51	284,800
Apr 17, 2026	63.97	65.93	62.79	65.82	65.82	597,600
Apr 16, 2026	64.54	64.66	61.07	62.98	62.98	455,700
Apr 15, 2026	65.74	66.05	64.14	64.49	64.49	439,100
Apr 14, 2026	64.47	66.33	64.00	66.19	66.19	493,100
Apr 13, 2026	64.02	64.85	62.52	64.65	64.65	340,100
Apr 10, 2026	64.47	64.57	63.36	64.53	64.53	247,600
Apr 9, 2026	62.92	64.65	62.59	64.59	64.59	384,300
Apr 8, 2026	62.07	63.40	61.89	63.29	63.29	580,300
Apr 7, 2026	59.20	59.61	58.05	59.24	59.24	377,600
Apr 6, 2026	57.76	59.37	57.49	59.22	59.22	400,900
Apr 2, 2026	57.81	58.08	56.56	57.59	57.59	513,900
Apr 1, 2026	59.75	60.06	58.39	58.57	58.57	451,900
Mar 31, 2026	59.29	60.21	57.93	59.45	59.45	614,200
Mar 30, 2026	59.57	61.19	58.54	58.87	58.87	418,200
Mar 27, 2026	60.06	60.21	58.33	59.52	59.52	413,700
Mar 26, 2026	60.76	61.98	60.12	60.46	60.46	422,300
Mar 25, 2026	60.19	60.94	59.82	60.84	60.84	360,400
Mar 24, 2026	57.90	61.19	57.80	59.57	59.57	429,700
Mar 23, 2026	59.88	60.14	58.11	58.16	58.16	561,800
Mar 20, 2026	60.01	60.27	57.44	58.04	58.04	1,164,200
Mar 19, 2026	60.25	61.27	59.31	60.01	60.01	408,500
Mar 18, 2026	61.90	62.88	60.81	60.83	60.83	410,000
Mar 17, 2026	64.16	64.75	61.29	62.78	62.78	521,500
Mar 16, 2026	65.16	65.16	63.95	64.07	64.07	321,900
Mar 13, 2026	64.45	64.72	63.63	64.60	64.60	257,800
Mar 12, 2026	63.48	64.32	62.91	63.97	63.97	250,000
Mar 11, 2026	63.82	64.88	63.33	64.59	64.59	268,100
Mar 10, 2026	63.10	64.96	63.00	64.01	64.01	548,800
Mar 9, 2026	61.82	63.69	59.26	63.50	63.50	553,000
Mar 6, 2026	61.85	63.21	61.42	62.90	62.90	380,100
Mar 5, 2026	61.59	63.60	61.59	63.22	63.22	430,900
Mar 4, 2026	61.93	62.92	60.88	62.52	62.52	461,300
Mar 3, 2026	64.07	64.61	60.20	62.43	62.43	1,063,000
Mar 2, 2026	69.50	70.80	63.90	65.82	65.82	1,195,200
Feb 27, 2026	71.33	71.92	70.90	71.39	71.39	357,600
Feb 26, 2026	72.74	73.94	71.95	72.09	72.09	355,800
Feb 25, 2026	72.43	72.43	70.43	72.12	72.12	339,200
Feb 24, 2026	71.47	72.76	70.68	72.43	72.43	479,000
Feb 23, 2026	69.90	71.43	68.05	71.13	71.13	477,100
Feb 20, 2026	69.46	71.06	68.79	70.02	70.02	384,000
Feb 19, 2026	69.28	70.81	69.00	69.46	69.46	317,200
Feb 18, 2026	68.45	71.04	68.43	69.29	69.29	423,200
Feb 17, 2026	69.03	69.75	67.97	68.47	68.47	294,000
Feb 13, 2026	68.63	68.81	67.72	68.44	68.44	246,300
Feb 12, 2026	64.85	69.47	64.85	67.80	67.80	757,200
Feb 11, 2026	63.78	64.87	60.64	64.15	64.15	685,300
Feb 10, 2026	67.00	67.96	64.84	65.36	65.36	329,200
Feb 9, 2026	67.06	68.14	66.15	66.89	66.89	310,000
Feb 6, 2026	64.82	66.94	64.75	66.67	66.67	385,600
Feb 5, 2026	63.89	65.49	63.73	64.14	64.14	411,200
Feb 4, 2026	64.50	65.25	62.19	63.60	63.60	515,700
Feb 3, 2026	63.34	65.23	63.25	64.27	64.27	376,400
Feb 2, 2026	62.90	63.76	61.70	63.37	63.37	318,600
Jan 30, 2026	62.35	63.58	61.11	62.90	62.90	457,600
Jan 29, 2026	63.82	64.02	62.07	62.96	62.96	324,400
Jan 28, 2026	64.60	64.85	62.95	63.58	63.58	347,000
Jan 27, 2026	63.44	65.03	63.00	64.28	64.28	263,100
Jan 26, 2026	64.20	65.17	63.00	63.68	63.68	238,900
Jan 23, 2026	64.37	64.60	63.19	63.89	63.89	167,800
Jan 22, 2026	65.67	66.30	64.38	64.81	64.81	376,300
Jan 21, 2026	62.93	65.70	62.45	65.37	65.37	482,000
Jan 20, 2026	63.91	64.13	62.31	63.39	63.39	340,900
Jan 16, 2026	64.74	64.74	63.02	64.14	64.14	442,600
Jan 15, 2026	60.25	66.09	60.25	64.55	64.55	1,011,000
Jan 14, 2026	60.24	61.43	57.39	60.26	60.26	625,500
Jan 13, 2026	61.96	62.60	59.02	60.00	60.00	480,800
Jan 12, 2026	60.20	62.73	60.14	62.14	62.14	841,300
Jan 9, 2026	60.47	61.75	59.89	60.99	60.99	305,100
Jan 8, 2026	59.97	60.97	59.25	60.39	60.39	493,200
Jan 7, 2026	61.24	62.05	59.95	60.08	60.08	675,100
Jan 6, 2026	61.11	62.60	59.78	60.81	60.81	456,300
Jan 5, 2026	61.91	62.94	61.02	61.03	61.03	509,100
Jan 2, 2026	62.33	63.54	62.10	62.39	62.39	256,000
Dec 31, 2025	62.54	62.88	61.84	62.33	62.33	273,400
Dec 30, 2025	63.05	63.92	62.10	62.48	62.48	238,700
Dec 29, 2025	63.55	63.90	62.86	63.24	63.24	226,900
Dec 26, 2025	63.40	63.90	63.32	63.53	63.53	150,200
Dec 24, 2025	63.75	64.18	63.16	63.47	63.47	166,600
Dec 23, 2025	64.70	65.02	63.72	63.95	63.95	226,500
Dec 22, 2025	64.22	65.56	64.01	64.85	64.85	324,400
Dec 19, 2025	63.10	65.03	62.76	64.46	64.46	604,500
Dec 18, 2025	64.14	64.43	62.86	63.42	63.42	325,100
Dec 17, 2025	63.36	64.64	63.15	64.24	64.24	612,200
Dec 16, 2025	62.93	63.72	62.04	63.33	63.33	356,000
Dec 15, 2025	63.00	64.30	62.83	63.29	63.29	414,700
Dec 12, 2025	62.57	63.38	61.31	62.47	62.47	367,400
Dec 11, 2025	61.78	63.23	61.78	62.57	62.57	333,600
Dec 10, 2025	60.26	62.02	59.66	61.53	61.53	502,300
Dec 9, 2025	59.10	60.77	59.10	60.26	60.26	297,400
Dec 8, 2025	59.64	60.06	58.63	59.09	59.09	424,600
Dec 5, 2025	60.16	61.38	59.13	59.42	59.42	423,900
Dec 4, 2025	60.21	60.96	59.09	60.39	60.39	407,700
Dec 3, 2025	59.99	60.87	57.92	60.30	60.30	616,000
Dec 2, 2025	60.11	60.57	59.16	60.01	60.01	454,200
Dec 1, 2025	60.65	61.13	59.24	59.57	59.57	394,100
Nov 28, 2025	61.75	62.30	60.73	61.32	61.32	152,900
Nov 26, 2025	62.22	63.36	61.82	61.99	61.99	480,400
Nov 25, 2025	59.56	62.98	59.56	62.14	62.14	624,500
Nov 24, 2025	58.38	61.45	57.73	59.58	59.58	634,100
Nov 21, 2025	57.31	59.11	56.47	58.56	58.56	610,300
Nov 20, 2025	58.34	60.01	57.21	57.27	57.27	301,300
Nov 19, 2025	57.97	58.20	56.46	57.96	57.96	259,000
Nov 18, 2025	57.92	58.57	57.06	57.79	57.79	284,900
Nov 17, 2025	59.00	59.24	57.22	57.71	57.71	496,900
Nov 14, 2025	59.04	59.86	57.92	58.94	58.94	406,700
Nov 13, 2025	61.77	61.90	59.02	59.50	59.50	510,300
Nov 12, 2025	61.68	62.92	61.57	61.75	61.75	305,800
Nov 11, 2025	62.53	62.94	61.23	61.58	61.58	270,500
Nov 10, 2025	62.48	62.97	62.01	62.60	62.60	236,900
Nov 7, 2025	63.82	63.98	62.04	62.36	62.36	656,000
Nov 6, 2025	63.02	64.22	62.42	63.66	63.66	316,100
Nov 5, 2025	61.89	64.03	61.78	63.53	63.53	449,200
Nov 4, 2025	61.07	62.51	60.59	62.10	62.10	555,900
Nov 3, 2025	58.76	60.87	58.12	60.72	60.72	419,400
Oct 31, 2025	59.13	60.77	58.35	59.00	59.00	454,900
Oct 30, 2025	62.35	62.82	59.45	59.97	59.97	904,400
Oct 29, 2025	63.42	63.61	58.85	62.35	62.35	924,900

Mobilize your Website

View Site in Mobile | Classic

Share by: