-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-1.91% -
3 MONTH PERFORMANCE
+7.22% -
6 MONTH PERFORMANCE
+13.97% -
YEAR-TO-DATE PERFORMANCE
+42.75% -
1 YEAR PERFORMANCE
+98.35%
The Chefs' Warehouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $41.55 | $41.97 (1.01%) | $42.06 | $41.33 | 273,366 | $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 |
| 09/20/2024 | $40.53 | $40.65 (0.3%) | $41.18 | $40.26 | 812,900 | $1.54 B |
| 09/19/2024 | $41.34 | $40.55 (-1.91%) | $41.34 | $40.23 | 274,234 | $1.54 B |
| 09/18/2024 | $41.37 | $40.49 (-2.13%) | $41.68 | $40.31 | 381,445 | $1.54 B |
| 09/17/2024 | $41.28 | $41.24 (-0.1%) | $41.88 | $40.73 | 295,110 | $1.56 B |
| 09/16/2024 | $40.95 | $40.90 (-0.12%) | $41.26 | $40.63 | 270,500 | $1.55 B |
| 09/13/2024 | $40.17 | $40.71 (1.34%) | $40.80 | $40.04 | 357,000 | $1.54 B |
| 09/12/2024 | $39.21 | $39.85 (1.63%) | $40.08 | $38.99 | 288,200 | $1.51 B |
| 09/11/2024 | $39.27 | $39.00 (-0.69%) | $39.27 | $37.72 | 289,532 | $1.48 B |
| 09/10/2024 | $39.80 | $39.49 (-0.78%) | $39.80 | $38.98 | 233,121 | $1.50 B |
| 09/09/2024 | $40.27 | $39.61 (-1.64%) | $40.31 | $39.41 | 299,148 | $1.50 B |
| 09/06/2024 | $41.66 | $40.41 (-3%) | $42.13 | $39.99 | 322,300 | $1.53 B |
| 09/05/2024 | $42.23 | $41.57 (-1.56%) | $42.96 | $40.92 | 341,020 | $1.58 B |
| 09/04/2024 | $42.46 | $42.30 (-0.38%) | $43.30 | $41.88 | 485,700 | $1.60 B |
| 09/03/2024 | $42.68 | $42.37 (-0.73%) | $42.94 | $42.26 | 280,800 | $1.61 B |
| 08/30/2024 | $42.79 | $42.83 (0.09%) | $43.19 | $42.46 | 204,500 | $1.62 B |
| 08/29/2024 | $42.28 | $42.50 (0.52%) | $42.73 | $41.96 | 181,400 | $1.61 B |
| 08/28/2024 | $41.27 | $42.19 (2.23%) | $42.79 | $40.89 | 582,800 | $1.60 B |
| 08/27/2024 | $40.39 | $41.18 (1.96%) | $41.24 | $40.25 | 205,000 | $1.56 B |
| 08/26/2024 | $40.49 | $40.47 (-0.05%) | $40.86 | $40.01 | 296,226 | $1.53 B |
| 08/23/2024 | $40.18 | $40.33 (0.37%) | $40.70 | $39.74 | 295,251 | $1.53 B |
| 08/22/2024 | $39.49 | $39.90 (1.04%) | $39.96 | $39.03 | 424,348 | $1.51 B |
| 08/21/2024 | $38.81 | $39.52 (1.83%) | $39.75 | $38.70 | 221,700 | $1.50 B |
| 08/20/2024 | $39.21 | $38.42 (-2.01%) | $39.21 | $38.24 | 191,322 | $1.46 B |
| 08/19/2024 | $38.43 | $39.19 (1.98%) | $39.20 | $38.33 | 254,686 | $1.49 B |
| 08/16/2024 | $38.10 | $38.43 (0.87%) | $38.69 | $38.02 | 215,149 | $1.46 B |
| 08/15/2024 | $38.59 | $38.19 (-1.04%) | $38.59 | $37.92 | 267,000 | $1.45 B |
| 08/14/2024 | $36.93 | $37.47 (1.46%) | $37.47 | $36.81 | 232,600 | $1.42 B |
| 08/13/2024 | $36.81 | $36.70 (-0.3%) | $36.81 | $36.20 | 148,300 | $1.39 B |
| 08/12/2024 | $36.44 | $36.50 (0.16%) | $36.50 | $35.99 | 161,345 | $1.38 B |
| 08/09/2024 | $36.94 | $36.50 (-1.19%) | $37.10 | $36.42 | 194,610 | $1.38 B |
| 08/08/2024 | $36.81 | $37.07 (0.71%) | $37.38 | $36.59 | 190,500 | $1.41 B |
| 08/07/2024 | $38.09 | $36.73 (-3.57%) | $38.49 | $36.64 | 223,320 | $1.39 B |
| 08/06/2024 | $37.43 | $37.26 (-0.45%) | $38.00 | $36.93 | 749,513 | $1.41 B |
| 08/05/2024 | $36.06 | $36.94 (2.44%) | $37.56 | $35.59 | 361,961 | $1.40 B |
| 08/02/2024 | $39.08 | $38.09 (-2.53%) | $39.08 | $37.02 | 472,304 | $1.44 B |
| 08/01/2024 | $41.75 | $40.60 (-2.75%) | $42.37 | $39.91 | 542,832 | $1.54 B |
| 07/31/2024 | $40.65 | $41.59 (2.31%) | $43.39 | $39.43 | 640,842 | $1.58 B |
| 07/30/2024 | $41.39 | $41.23 (-0.39%) | $42.07 | $39.75 | 695,545 | $1.56 B |
| 07/29/2024 | $42.56 | $41.02 (-3.62%) | $44.58 | $40.84 | 967,806 | $1.56 B |
| 07/26/2024 | $42.46 | $42.82 (0.85%) | $42.82 | $41.66 | 469,408 | $1.62 B |
| 07/25/2024 | $41.79 | $41.67 (-0.29%) | $42.46 | $41.21 | 303,147 | $1.58 B |
| 07/24/2024 | $42.46 | $41.81 (-1.53%) | $42.56 | $41.70 | 198,999 | $1.58 B |
| 07/23/2024 | $41.98 | $42.81 (1.98%) | $43.18 | $41.98 | 403,842 | $1.62 B |
| 07/22/2024 | $41.45 | $42.25 (1.93%) | $42.49 | $40.95 | 243,174 | $1.60 B |
| 07/19/2024 | $41.20 | $41.45 (0.61%) | $41.95 | $41.18 | 228,852 | $1.57 B |
| 07/18/2024 | $42.16 | $41.00 (-2.75%) | $42.62 | $40.67 | 467,078 | $1.55 B |
| 07/17/2024 | $42.40 | $42.40 (0%) | $43.35 | $42.31 | 324,638 | $1.60 B |
| 07/16/2024 | $42.56 | $42.60 (0.09%) | $43.29 | $42.24 | 418,737 | $1.61 B |
| 07/15/2024 | $41.83 | $41.95 (0.29%) | $42.54 | $41.17 | 284,493 | $1.59 B |
| 07/12/2024 | $41.00 | $41.56 (1.37%) | $41.72 | $40.78 | 206,224 | $1.57 B |
| 07/11/2024 | $40.14 | $40.55 (1.02%) | $40.83 | $39.60 | 267,427 | $1.53 B |
| 07/10/2024 | $39.24 | $38.81 (-1.1%) | $39.81 | $38.66 | 384,967 | $1.47 B |
| 07/09/2024 | $42.17 | $39.03 (-7.45%) | $42.17 | $38.54 | 552,166 | $1.48 B |
| 07/08/2024 | $41.75 | $42.40 (1.56%) | $42.80 | $41.56 | 401,040 | $1.60 B |
| 07/05/2024 | $40.63 | $41.65 (2.51%) | $41.84 | $40.62 | 303,493 | $1.58 B |
| 07/03/2024 | $39.92 | $40.87 (2.38%) | $41.26 | $39.49 | 305,352 | $1.55 B |
| 07/02/2024 | $38.76 | $39.78 (2.63%) | $39.86 | $38.76 | 221,736 | $1.50 B |
| 07/01/2024 | $39.22 | $39.18 (-0.1%) | $39.68 | $38.24 | 295,763 | $1.48 B |