MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHEF — The Chef's Warehouse Inc
NasdaqThe Chef's Warehouse Inc
$116.42
+3.86(+3.43%)
- O
- 114.07
- H
- 118.51
- L
- 114.07
- V
- 632.3K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.42
Period Return+116.19%
Period High$118.51
Period Low$51.53
Avg Daily Volume501.3K
Total Trading Days365
CHEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.07 | $118.51 | $114.07 | $116.42 | +$3.86 | +3.43% | 632,303 | $116.24 | $114.07 $118.51 |
| Oct 1, 2026 | $111.08 | $112.95 | $110.56 | $112.56 | +$0.39 | +0.35% | 575,477 | $112.16 | $110.56 $112.95 |
| Sep 30, 2026 | $111.84 | $114.57 | $110.57 | $112.17 | +$0.67 | +0.60% | 1,096,265 | $113.15 | $110.57 $114.57 |
| Sep 29, 2026 | $111.68 | $113.26 | $110.64 | $111.50 | $-0.26 | -0.23% | 566,937 | $111.44 | $110.64 $113.26 |
| Sep 28, 2026 | $109.07 | $111.90 | $107.91 | $111.76 | +$1.49 | +1.35% | 446,242 | $110.64 | $107.91 $111.90 |
| Sep 25, 2026 | $110.39 | $113.04 | $109.23 | $110.27 | $-0.09 | -0.08% | 415,665 | $110.20 | $109.23 $113.04 |
| Sep 24, 2026 | $108.95 | $111.35 | $108.95 | $110.36 | +$1.47 | +1.35% | 355,506 | $110.46 | $108.95 $111.35 |
| Sep 23, 2026 | $108.52 | $109.70 | $107.78 | $108.89 | +$0.53 | +0.49% | 465,866 | $108.60 | $107.78 $109.70 |
| Sep 22, 2026 | $111.90 | $114.48 | $107.73 | $108.36 | $-2.34 | -2.11% | 654,344 | $109.68 | $107.73 $114.48 |
| Sep 21, 2026 | $111.30 | $112.65 | $110.70 | $110.70 | $-0.15 | -0.14% | 422,960 | $111.17 | $110.70 $112.65 |
| Sep 18, 2026 | $110.31 | $111.41 | $109.50 | $110.85 | +$0.69 | +0.63% | 1,004,739 | $110.61 | $109.50 $111.41 |
| Sep 17, 2026 | $111.03 | $111.75 | $109.70 | $110.16 | +$0.48 | +0.44% | 618,779 | $110.63 | $109.70 $111.75 |
| Sep 16, 2026 | $107.47 | $111.72 | $107.47 | $109.68 | +$3.22 | +3.02% | 698,615 | $110.14 | $107.47 $111.72 |
| Sep 15, 2026 | $112.84 | $114.69 | $105.50 | $106.46 | $-6.38 | -5.65% | 691,670 | $107.17 | $105.50 $114.69 |
| Sep 14, 2026 | $110.87 | $113.99 | $109.81 | $112.84 | +$2.39 | +2.16% | 456,515 | $113.16 | $109.81 $113.99 |
| Sep 11, 2026 | $111.85 | $112.90 | $110.06 | $110.45 | +$0.68 | +0.62% | 421,136 | $110.79 | $110.06 $112.90 |
| Sep 10, 2026 | $109.72 | $110.58 | $108.05 | $109.77 | +$0.48 | +0.44% | 434,319 | $109.33 | $108.05 $110.58 |
| Sep 9, 2026 | $107.92 | $111.91 | $107.92 | $109.29 | +$0.43 | +0.40% | 731,772 | $110.19 | $107.92 $111.91 |
| Sep 8, 2026 | $114.64 | $115.15 | $107.81 | $108.86 | $-5.50 | -4.81% | 1,564,268 | $110.92 | $107.81 $115.15 |
| Sep 4, 2026 | $114.29 | $116.24 | $114.00 | $114.36 | +$0.15 | +0.13% | 456,528 | $114.52 | $114.00 $116.24 |
| Sep 3, 2026 | $114.32 | $115.45 | $112.99 | $114.21 | +$0.78 | +0.69% | 572,038 | $114.12 | $112.99 $115.45 |
| Sep 2, 2026 | $115.67 | $116.64 | $112.89 | $113.43 | $-2.09 | -1.81% | 916,468 | $113.92 | $112.89 $116.64 |
| Sep 1, 2026 | $112.86 | $117.65 | $112.86 | $115.52 | +$3.05 | +2.71% | 1,130,914 | $116.14 | $112.86 $117.65 |
| Aug 31, 2026 | $114.80 | $116.01 | $111.32 | $112.47 | $-2.53 | -2.20% | 885,888 | $112.49 | $111.32 $116.01 |
| Aug 28, 2026 | $111.32 | $115.31 | $111.27 | $115.00 | +$3.74 | +3.36% | 877,006 | $114.40 | $111.27 $115.31 |
| Aug 27, 2026 | $111.46 | $113.41 | $110.51 | $111.27 | $-0.75 | -0.67% | 416,371 | $111.64 | $110.51 $113.41 |
| Aug 26, 2026 | $111.89 | $113.68 | $111.60 | $112.01 | +$0.23 | +0.21% | 643,080 | $112.50 | $111.60 $113.68 |
| Aug 25, 2026 | $114.15 | $115.22 | $111.25 | $111.78 | $-1.67 | -1.47% | 513,617 | $112.43 | $111.25 $115.22 |
| Aug 24, 2026 | $111.40 | $113.65 | $110.39 | $113.45 | +$2.84 | +2.57% | 722,671 | $112.75 | $110.39 $113.65 |
| Aug 21, 2026 | $109.64 | $111.86 | $108.61 | $110.61 | +$1.77 | +1.63% | 455,604 | $110.30 | $108.61 $111.86 |