5 DAY PERFORMANCE
+12.92%
1 MONTH PERFORMANCE
+15.58%
3 MONTH PERFORMANCE
+9.50%
6 MONTH PERFORMANCE
+50.08%
YEAR-TO-DATE PERFORMANCE
+21.53%
1 YEAR PERFORMANCE
+58.66%
The Chefs' Warehouse, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $58.03 | $59.94 (3.29%) | $60.03 | $58.03 | 646,078 | $2.32 B |
| 05/01/2025 | $57.35 | $57.63 (0.49%) | $59.29 | $57.34 | 606,800 | $2.23 B |
| 04/30/2025 | $53.98 | $56.97 (5.54%) | $57.51 | $53.20 | 895,681 | $2.20 B |
| 04/29/2025 | $52.75 | $53.28 (1%) | $53.68 | $52.16 | 539,550 | $2.06 B |
| 04/28/2025 | $53.18 | $53.08 (-0.19%) | $53.90 | $52.21 | 400,000 | $2.05 B |
| 04/25/2025 | $52.62 | $53.11 (0.93%) | $53.69 | $51.95 | 427,320 | $2.02 B |
| 04/24/2025 | $53.43 | $52.73 (-1.31%) | $54.39 | $52.69 | 492,701 | $2.01 B |
| 04/23/2025 | $54.99 | $53.85 (-2.07%) | $55.86 | $53.62 | 468,821 | $2.05 B |
| 04/22/2025 | $52.29 | $53.85 (2.98%) | $54.43 | $51.53 | 483,149 | $2.05 B |
| 04/21/2025 | $52.50 | $52.50 (0%) | $54.14 | $51.60 | 283,936 | $2.00 B |
| 04/17/2025 | $53.23 | $53.70 (0.88%) | $54.30 | $53.18 | 402,020 | $2.04 B |
| 04/16/2025 | $53.40 | $52.96 (-0.82%) | $53.89 | $52.26 | 487,944 | $2.02 B |
| 04/15/2025 | $54.52 | $53.55 (-1.78%) | $55.17 | $53.48 | 499,520 | $2.04 B |
| 04/14/2025 | $53.53 | $54.41 (1.64%) | $54.84 | $53.20 | 535,900 | $2.07 B |
| 04/11/2025 | $51.62 | $53.26 (3.18%) | $53.34 | $50.82 | 673,500 | $2.03 B |
| 04/10/2025 | $51.17 | $51.54 (0.72%) | $52.74 | $50.78 | 535,218 | $1.96 B |
| 04/09/2025 | $48.32 | $52.53 (8.71%) | $53.21 | $47.45 | 771,649 | $2.00 B |
| 04/08/2025 | $51.14 | $49.08 (-4.03%) | $51.68 | $48.39 | 513,300 | $1.87 B |
| 04/07/2025 | $47.50 | $49.44 (4.08%) | $52.46 | $45.00 | 632,347 | $1.88 B |
| 04/04/2025 | $49.77 | $50.00 (0.46%) | $50.62 | $48.15 | 698,700 | $1.90 B |
| 04/03/2025 | $52.70 | $51.86 (-1.59%) | $53.82 | $51.75 | 397,025 | $1.97 B |
| 04/02/2025 | $55.00 | $55.61 (1.11%) | $56.02 | $54.44 | 290,505 | $2.12 B |
| 04/01/2025 | $53.82 | $55.17 (2.51%) | $56.09 | $53.44 | 496,243 | $2.10 B |
| 03/31/2025 | $52.76 | $54.46 (3.22%) | $54.77 | $52.76 | 352,100 | $2.07 B |
| 03/28/2025 | $53.71 | $53.47 (-0.45%) | $53.91 | $52.39 | 300,300 | $2.03 B |
| 03/27/2025 | $53.05 | $53.69 (1.21%) | $54.49 | $52.06 | 621,021 | $2.04 B |
| 03/26/2025 | $53.59 | $53.07 (-0.97%) | $54.02 | $52.46 | 250,341 | $2.02 B |
| 03/25/2025 | $54.38 | $53.58 (-1.47%) | $55.15 | $53.45 | 390,509 | $2.04 B |
| 03/24/2025 | $53.46 | $54.51 (1.96%) | $54.52 | $53.07 | 415,600 | $2.07 B |
| 03/21/2025 | $51.53 | $52.52 (1.92%) | $52.97 | $51.15 | 743,880 | $2.00 B |
| 03/20/2025 | $51.64 | $52.09 (0.87%) | $53.07 | $51.46 | 309,100 | $1.98 B |
| 03/19/2025 | $52.00 | $52.33 (0.63%) | $52.76 | $51.12 | 425,492 | $1.99 B |
| 03/18/2025 | $52.11 | $52.02 (-0.17%) | $52.81 | $51.00 | 479,723 | $1.98 B |
| 03/17/2025 | $52.00 | $52.36 (0.69%) | $53.25 | $52.00 | 363,772 | $1.99 B |
| 03/14/2025 | $52.44 | $52.46 (0.04%) | $53.45 | $52.27 | 492,518 | $2.00 B |
| 03/13/2025 | $53.07 | $52.11 (-1.81%) | $53.09 | $50.38 | 792,400 | $1.98 B |
| 03/12/2025 | $53.78 | $53.30 (-0.89%) | $54.05 | $52.86 | 406,049 | $2.03 B |
| 03/11/2025 | $52.88 | $52.70 (-0.34%) | $54.00 | $51.91 | 635,519 | $2.01 B |
| 03/10/2025 | $55.96 | $52.88 (-5.5%) | $56.15 | $51.97 | 917,436 | $2.01 B |
| 03/07/2025 | $59.07 | $56.68 (-4.05%) | $59.18 | $55.56 | 918,627 | $2.16 B |
| 03/06/2025 | $61.55 | $59.00 (-4.14%) | $62.85 | $58.90 | 509,337 | $2.24 B |
| 03/05/2025 | $62.03 | $62.35 (0.52%) | $62.57 | $61.43 | 550,528 | $2.37 B |
| 03/04/2025 | $61.70 | $62.03 (0.53%) | $62.74 | $60.55 | 672,021 | $2.36 B |
| 03/03/2025 | $62.58 | $62.05 (-0.85%) | $63.64 | $61.46 | 878,220 | $2.36 B |
| 02/28/2025 | $62.00 | $62.58 (0.94%) | $62.63 | $60.32 | 509,500 | $2.38 B |
| 02/27/2025 | $64.04 | $61.94 (-3.28%) | $64.36 | $61.52 | 485,278 | $2.36 B |
| 02/26/2025 | $63.76 | $63.73 (-0.05%) | $64.93 | $63.14 | 312,529 | $2.42 B |
| 02/25/2025 | $64.33 | $63.67 (-1.03%) | $64.50 | $62.63 | 472,045 | $2.42 B |
| 02/24/2025 | $63.88 | $63.89 (0.02%) | $64.39 | $62.79 | 452,602 | $2.43 B |
| 02/21/2025 | $65.44 | $63.39 (-3.13%) | $65.45 | $63.20 | 440,031 | $2.41 B |
| 02/20/2025 | $65.36 | $64.95 (-0.63%) | $66.27 | $64.75 | 922,700 | $2.47 B |
| 02/19/2025 | $66.02 | $65.62 (-0.61%) | $66.28 | $64.69 | 655,210 | $2.50 B |
| 02/18/2025 | $65.37 | $66.35 (1.5%) | $66.51 | $64.83 | 1.10 M | $2.52 B |
| 02/14/2025 | $63.71 | $65.30 (2.5%) | $65.43 | $63.00 | 639,900 | $2.48 B |
| 02/13/2025 | $61.00 | $63.18 (3.57%) | $63.78 | $60.53 | 970,200 | $2.40 B |
| 02/12/2025 | $57.00 | $59.61 (4.58%) | $62.13 | $56.10 | 2.33 M | $2.27 B |
| 02/11/2025 | $54.00 | $54.48 (0.89%) | $54.56 | $53.51 | 344,800 | $2.07 B |
| 02/10/2025 | $54.20 | $54.29 (0.17%) | $54.98 | $53.52 | 292,348 | $2.07 B |
| 02/07/2025 | $55.92 | $54.21 (-3.06%) | $56.02 | $54.16 | 548,391 | $2.05 B |
| 02/06/2025 | $55.29 | $55.94 (1.18%) | $55.99 | $55.13 | 275,719 | $2.12 B |
| 02/05/2025 | $55.60 | $55.12 (-0.86%) | $56.18 | $54.74 | 395,500 | $2.09 B |
| 02/04/2025 | $54.45 | $55.54 (2%) | $55.72 | $53.76 | 626,549 | $2.10 B |
| 02/03/2025 | $53.01 | $54.74 (3.26%) | $56.65 | $52.32 | 796,834 | $2.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
