5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
+18.99%
6 MONTH PERFORMANCE
+24.66%
YEAR-TO-DATE PERFORMANCE
+64.36%
1 YEAR PERFORMANCE
+67.14%
The Chefs' Warehouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $47.78 | $48.34 (1.17%) | $49.55 | $47.72 | 1.44 M | $1.83 B |
| 12/19/2024 | $47.79 | $48.44 (1.36%) | $48.68 | $47.18 | 429,300 | $1.83 B |
| 12/18/2024 | $49.37 | $47.55 (-3.69%) | $49.37 | $47.44 | 702,134 | $1.80 B |
| 12/17/2024 | $48.48 | $48.92 (0.91%) | $49.13 | $48.15 | 413,709 | $1.85 B |
| 12/16/2024 | $48.18 | $48.94 (1.58%) | $49.78 | $48.18 | 429,400 | $1.85 B |
| 12/13/2024 | $48.55 | $48.75 (0.41%) | $49.19 | $47.79 | 337,700 | $1.85 B |
| 12/12/2024 | $48.58 | $48.72 (0.29%) | $49.17 | $48.40 | 433,500 | $1.84 B |
| 12/11/2024 | $48.75 | $48.66 (-0.18%) | $49.25 | $48.21 | 561,070 | $1.84 B |
| 12/10/2024 | $47.70 | $48.54 (1.76%) | $49.05 | $47.55 | 314,158 | $1.84 B |
| 12/09/2024 | $48.10 | $47.36 (-1.54%) | $48.45 | $46.86 | 489,982 | $1.79 B |
| 12/06/2024 | $48.13 | $47.74 (-0.81%) | $48.48 | $47.32 | 422,500 | $1.81 B |
| 12/05/2024 | $47.05 | $48.00 (2.02%) | $48.22 | $46.27 | 436,700 | $1.82 B |
| 12/04/2024 | $44.84 | $47.14 (5.13%) | $47.20 | $44.80 | 618,864 | $1.78 B |
| 12/03/2024 | $44.12 | $45.00 (1.99%) | $45.70 | $43.95 | 739,200 | $1.70 B |
| 12/02/2024 | $44.82 | $44.02 (-1.78%) | $44.82 | $43.83 | 251,900 | $1.67 B |
| 11/29/2024 | $45.03 | $44.71 (-0.71%) | $45.04 | $44.10 | 180,800 | $1.69 B |
| 11/27/2024 | $45.33 | $44.56 (-1.7%) | $45.33 | $44.22 | 542,915 | $1.69 B |
| 11/26/2024 | $44.54 | $45.00 (1.03%) | $45.09 | $44.04 | 381,532 | $1.70 B |
| 11/25/2024 | $45.47 | $44.95 (-1.14%) | $45.53 | $44.66 | 394,706 | $1.70 B |
| 11/22/2024 | $44.18 | $44.74 (1.27%) | $45.25 | $43.77 | 400,932 | $1.69 B |
| 11/21/2024 | $44.04 | $43.86 (-0.41%) | $44.25 | $43.09 | 454,513 | $1.66 B |
| 11/20/2024 | $41.62 | $43.96 (5.62%) | $43.97 | $41.30 | 434,412 | $1.66 B |
| 11/19/2024 | $40.35 | $41.88 (3.79%) | $41.92 | $40.00 | 395,005 | $1.59 B |
| 11/18/2024 | $41.04 | $40.64 (-0.97%) | $41.30 | $40.63 | 319,226 | $1.54 B |
| 11/15/2024 | $41.62 | $40.99 (-1.51%) | $41.81 | $40.82 | 212,700 | $1.55 B |
| 11/14/2024 | $42.14 | $41.43 (-1.68%) | $42.30 | $41.14 | 181,200 | $1.57 B |
| 11/13/2024 | $42.43 | $41.93 (-1.18%) | $42.56 | $41.82 | 242,000 | $1.59 B |
| 11/12/2024 | $42.81 | $42.10 (-1.66%) | $43.18 | $41.89 | 214,900 | $1.59 B |
| 11/11/2024 | $42.76 | $42.96 (0.47%) | $43.67 | $42.67 | 236,700 | $1.63 B |
| 11/08/2024 | $42.91 | $42.34 (-1.33%) | $43.75 | $42.23 | 347,234 | $1.60 B |
| 11/07/2024 | $42.40 | $42.88 (1.13%) | $43.47 | $42.24 | 324,512 | $1.62 B |
| 11/06/2024 | $43.06 | $42.50 (-1.3%) | $44.31 | $42.33 | 533,200 | $1.61 B |
| 11/05/2024 | $40.02 | $40.99 (2.42%) | $41.15 | $39.83 | 257,881 | $1.55 B |
| 11/04/2024 | $39.70 | $39.99 (0.73%) | $40.45 | $39.57 | 231,200 | $1.51 B |
| 11/01/2024 | $40.05 | $39.94 (-0.27%) | $40.74 | $39.40 | 437,405 | $1.51 B |
| 10/31/2024 | $39.92 | $39.92 (0%) | $40.26 | $39.33 | 399,800 | $1.51 B |
| 10/30/2024 | $40.96 | $39.26 (-4.15%) | $41.10 | $38.65 | 807,421 | $1.49 B |
| 10/29/2024 | $40.43 | $41.22 (1.95%) | $41.61 | $40.31 | 330,852 | $1.56 B |
| 10/28/2024 | $39.84 | $40.87 (2.59%) | $41.27 | $39.56 | 418,700 | $1.55 B |
| 10/25/2024 | $39.71 | $39.36 (-0.88%) | $40.33 | $39.25 | 194,031 | $1.49 B |
| 10/24/2024 | $39.75 | $39.50 (-0.63%) | $40.01 | $39.38 | 172,800 | $1.50 B |
| 10/23/2024 | $40.18 | $39.73 (-1.12%) | $40.79 | $39.55 | 293,800 | $1.51 B |
| 10/22/2024 | $40.37 | $40.59 (0.54%) | $40.92 | $40.16 | 217,400 | $1.54 B |
| 10/21/2024 | $41.64 | $40.62 (-2.45%) | $41.77 | $40.21 | 322,500 | $1.54 B |
| 10/18/2024 | $41.74 | $41.75 (0.02%) | $42.33 | $41.67 | 213,242 | $1.58 B |
| 10/17/2024 | $41.62 | $41.67 (0.12%) | $41.81 | $40.95 | 186,110 | $1.58 B |
| 10/16/2024 | $40.56 | $41.61 (2.59%) | $41.85 | $40.36 | 473,900 | $1.58 B |
| 10/15/2024 | $39.83 | $40.39 (1.41%) | $40.84 | $39.72 | 784,600 | $1.53 B |
| 10/14/2024 | $39.65 | $39.91 (0.66%) | $40.13 | $39.62 | 124,228 | $1.51 B |
| 10/11/2024 | $39.37 | $39.88 (1.3%) | $39.98 | $39.37 | 135,050 | $1.51 B |
| 10/10/2024 | $38.85 | $39.15 (0.77%) | $39.20 | $38.36 | 373,943 | $1.48 B |
| 10/09/2024 | $39.71 | $39.38 (-0.83%) | $40.11 | $39.34 | 208,248 | $1.49 B |
| 10/08/2024 | $38.75 | $39.62 (2.25%) | $39.75 | $38.51 | 464,926 | $1.50 B |
| 10/07/2024 | $40.00 | $38.57 (-3.57%) | $40.00 | $38.57 | 478,614 | $1.46 B |
| 10/04/2024 | $40.53 | $40.20 (-0.81%) | $40.98 | $39.75 | 400,332 | $1.52 B |
| 10/03/2024 | $40.75 | $39.99 (-1.87%) | $41.09 | $39.68 | 312,200 | $1.52 B |
| 10/02/2024 | $41.78 | $40.85 (-2.23%) | $41.94 | $40.77 | 429,300 | $1.55 B |
| 10/01/2024 | $41.93 | $41.84 (-0.21%) | $41.96 | $41.15 | 211,500 | $1.59 B |
| 09/30/2024 | $41.55 | $42.01 (1.11%) | $42.06 | $41.33 | 342,400 | $1.59 B |
| 09/27/2024 | $42.83 | $41.80 (-2.4%) | $43.38 | $41.76 | 341,335 | $1.59 B |
| 09/26/2024 | $41.67 | $42.68 (2.42%) | $42.81 | $41.45 | 341,146 | $1.62 B |
| 09/25/2024 | $40.45 | $41.31 (2.13%) | $41.47 | $40.11 | 316,286 | $1.57 B |
| 09/24/2024 | $40.21 | $40.12 (-0.22%) | $40.62 | $39.89 | 199,500 | $1.52 B |
| 09/23/2024 | $40.70 | $40.00 (-1.72%) | $41.08 | $39.96 | 405,001 | $1.52 B |