Chefs' Warehouse Stock Price History
NASDAQ: CHEFConsumer DiscretionaryFood DistributorsUSD
114.32+2.92 (+2.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHEF price history at a glance
The price history for Chefs' Warehouse (CHEF) on this page begins on July 25, 2011, when the stock closed at $17.75; it most recently closed at $114.32 on October 5, 2026. The highest price in this record is $118.51, reached on September 28, 2026; the latest close is 3.5% below that peak. Across the 14 complete calendar years in the table, CHEF finished higher in 7 and lower in 7. Its best year was 2013 (+89.6%) and its worst was 2020 (-33.0%).
Over roughly 15 years the share price changed +544.1%, a 13.0% compound annual price return (excluding dividends). In the last 12 months alone, CHEF has gained 97.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $118.51
- Date of high
- Sep 28, 2026
- Low since 2011
- $3.55
- Date of low
- Mar 16, 2020
- 52-week high
- $118.51
- 52-week low
- $56.08
- IPO year
- 2011
- Last close
- $111.40
CHEF returns
1 week
-1.03%
1 month
+2.33%
3 months
+14.77%
6 months
+72.47%
Year to date
+78.73%
1 year
+97.76%
3 years
+498.53%
5 years
+239.53%
CHEF price return, excluding dividends.
CHEF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.32 | +83.23% |
| 2025 | 62.39 | +23.23% |
| 2024 | 50.63 | +72.04% |
| 2023 | 29.43 | -11.57% |
| 2022 | 33.28 | -0.06% |
| 2021 | 33.30 | +29.62% |
| 2020 | 25.69 | -33.05% |
| 2019 | 38.37 | +19.46% |
| 2018 | 32.12 | +56.68% |
| 2017 | 20.50 | +29.75% |
| 2016 | 15.80 | -5.28% |
| 2015 | 16.68 | -26.97% |
| 2014 | 22.84 | -21.89% |
| 2013 | 29.24 | +89.62% |
| 2012 | 15.42 | -13.66% |
| 2011* | 17.86 | +0.62% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
CHEF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 111.31 | 113.45 | 111.04 | 111.40 | +0.35% | |
| 110.89 | 113.26 | 110.84 | 111.01 | -0.18% | |
| 111.97 | 114.30 | 110.38 | 111.21 | +0.13% | |
| 117.59 | 118.15 | 110.73 | 111.07 | -4.60% | |
| 114.07 | 118.51 | 114.07 | 116.42 | +3.43% | |
| 111.08 | 112.95 | 110.56 | 112.56 | +0.35% | |
| 111.84 | 114.57 | 110.57 | 112.17 | +0.60% | |
| 111.68 | 113.26 | 110.64 | 111.50 | -0.23% | |
| 109.07 | 111.90 | 107.91 | 111.76 | +1.35% | |
| 110.39 | 113.04 | 109.23 | 110.27 | -0.08% | |
| 108.95 | 111.35 | 108.95 | 110.36 | +1.35% | |
| 108.52 | 109.70 | 107.78 | 108.89 | +0.49% | |
| 111.90 | 114.48 | 107.73 | 108.36 | -2.11% | |
| 111.30 | 112.65 | 110.70 | 110.70 | -0.14% | |
| 110.31 | 111.41 | 109.50 | 110.85 | +0.63% | |
| 111.03 | 111.75 | 109.70 | 110.16 | +0.44% | |
| 107.47 | 111.72 | 107.47 | 109.68 | +3.02% | |
| 112.84 | 114.69 | 105.50 | 106.46 | -5.65% | |
| 110.87 | 114.00 | 109.81 | 112.84 | +2.16% | |
| 111.85 | 112.90 | 110.06 | 110.45 | +0.62% | |
| 109.72 | 110.58 | 108.05 | 109.77 | +0.44% | |
| 107.92 | 111.91 | 107.92 | 109.29 | +0.40% | |
| 114.64 | 115.15 | 107.81 | 108.86 | -4.81% | |
| 114.29 | 116.24 | 114.00 | 114.36 | +0.13% | |
| 114.32 | 115.45 | 112.99 | 114.21 | +0.69% | |
| 115.67 | 116.64 | 112.89 | 113.43 | -1.81% | |
| 112.86 | 117.65 | 112.86 | 115.52 | +2.71% | |
| 114.80 | 116.01 | 111.32 | 112.47 | -2.20% | |
| 111.32 | 115.31 | 111.27 | 115.00 | +3.35% | |
| 111.46 | 113.41 | 110.51 | 111.27 | -0.66% | |
| 111.89 | 113.68 | 111.60 | 112.01 | +0.21% | |
| 114.15 | 115.22 | 111.25 | 111.78 | -1.47% | |
| 111.40 | 113.65 | 110.39 | 113.45 | +2.57% | |
| 109.64 | 111.86 | 108.61 | 110.61 | +1.63% | |
| 106.32 | 109.19 | 105.78 | 108.84 | +1.38% | |
| 106.86 | 109.91 | 105.39 | 107.36 | -0.87% | |
| 110.91 | 111.80 | 108.23 | 108.30 | -2.05% | |
| 108.18 | 112.97 | 107.55 | 110.57 | +1.37% | |
| 110.77 | 113.95 | 106.93 | 109.08 | -2.65% | |
| 111.31 | 112.98 | 109.41 | 112.05 | +0.88% | |
| 108.00 | 111.60 | 107.54 | 111.07 | +1.61% | |
| 108.99 | 110.64 | 108.51 | 109.31 | +0.44% | |
| 109.42 | 110.51 | 108.80 | 108.83 | -1.24% | |
| 109.57 | 110.26 | 107.90 | 110.20 | +0.97% | |
| 109.59 | 111.75 | 108.88 | 109.14 | +0.55% | |
| 111.06 | 112.00 | 108.20 | 108.54 | -1.35% | |
| 110.40 | 111.08 | 108.45 | 110.02 | -1.15% | |
| 117.33 | 117.33 | 111.17 | 111.30 | -3.51% | |
| 111.86 | 115.72 | 110.73 | 115.35 | +2.79% | |
| 104.00 | 112.36 | 104.00 | 112.22 | +6.24% | |
| 100.17 | 112.16 | 100.17 | 105.63 | +5.44% | |
| 96.70 | 101.77 | 96.15 | 100.18 | +4.70% | |
| 95.42 | 96.39 | 90.97 | 95.68 | +0.86% | |
| 94.88 | 95.13 | 93.52 | 94.86 | +0.40% | |
| 92.48 | 95.41 | 91.76 | 94.48 | +0.59% | |
| 95.49 | 96.17 | 92.28 | 93.93 | -1.29% | |
| 96.44 | 96.44 | 94.42 | 95.16 | -0.44% | |
| 97.97 | 98.74 | 95.43 | 95.58 | -1.56% | |
| 102.87 | 102.87 | 97.01 | 97.09 | -5.15% | |
| 98.58 | 102.43 | 96.47 | 102.36 | +4.76% | |
| 97.98 | 99.68 | 94.75 | 97.71 | -1.09% | |
| 98.60 | 99.28 | 96.74 | 98.79 | +1.39% | |
| 95.53 | 97.82 | 95.22 | 97.44 | +1.72% | |
| 96.31 | 98.33 | 95.12 | 95.79 | -1.31% | |
| 96.83 | 98.00 | 89.89 | 97.06 | +0.82% | |
| 98.20 | 98.41 | 95.31 | 96.27 | -1.98% | |
| 97.16 | 99.47 | 96.66 | 98.21 | +3.39% | |
| 96.16 | 97.06 | 94.49 | 94.99 | -0.66% | |
| 95.63 | 96.30 | 93.68 | 95.62 | +0.27% | |
| 96.10 | 96.79 | 94.85 | 95.36 | -0.77% | |
| 95.24 | 97.34 | 93.62 | 96.10 | +0.85% | |
| 95.02 | 96.73 | 94.78 | 95.29 | -0.66% | |
| 94.58 | 96.76 | 94.12 | 95.92 | +1.65% | |
| 95.77 | 96.73 | 93.82 | 94.36 | -1.33% | |
| 94.18 | 95.79 | 93.85 | 95.63 | +1.54% | |
| 93.20 | 95.42 | 91.98 | 94.18 | +0.42% | |
| 95.47 | 97.63 | 93.77 | 93.79 | -1.69% | |
| 93.72 | 96.38 | 91.68 | 95.40 | +3.28% | |
| 93.09 | 94.50 | 89.91 | 92.37 | -0.83% | |
| 94.03 | 95.16 | 92.58 | 93.14 | -0.98% | |
| 91.01 | 94.44 | 91.01 | 94.06 | +3.65% | |
| 90.65 | 92.10 | 89.58 | 90.75 | +1.10% | |
| 86.59 | 89.87 | 86.38 | 89.76 | +5.27% | |
| 83.06 | 85.50 | 82.37 | 85.27 | +3.12% | |
| 80.91 | 83.35 | 80.76 | 82.69 | +2.21% | |
| 80.98 | 82.64 | 80.75 | 80.90 | +0.20% | |
| 77.90 | 81.30 | 75.24 | 80.74 | +4.13% | |
| 78.44 | 78.92 | 77.20 | 77.54 | -0.19% | |
| 77.49 | 78.97 | 77.34 | 77.69 | +0.01% | |
| 76.47 | 77.88 | 76.47 | 77.68 | +0.92% | |
| 76.23 | 77.85 | 75.54 | 76.97 | +0.56% | |
| 77.85 | 78.36 | 76.26 | 76.54 | -1.76% | |
| 76.84 | 78.36 | 75.91 | 77.91 | +1.41% | |
| 77.36 | 78.17 | 75.07 | 76.83 | -0.07% | |
| 77.02 | 77.53 | 75.51 | 76.88 | +0.55% | |
| 78.44 | 79.09 | 76.15 | 76.46 | -2.07% | |
| 76.46 | 78.59 | 74.62 | 78.08 | +0.96% | |
| 77.47 | 77.99 | 76.49 | 77.34 | +0.35% | |
| 78.96 | 79.69 | 77.06 | 77.07 | -3.36% | |
| 80.53 | 81.43 | 78.54 | 79.75 | -0.73% | |
| 81.01 | 81.96 | 79.89 | 80.34 | -1.03% | |
| 81.30 | 82.68 | 80.54 | 81.18 | +0.84% | |
| 80.00 | 81.62 | 78.80 | 80.50 | +0.63% | |
| 80.76 | 81.22 | 79.12 | 80.00 | -0.86% | |
| 81.16 | 82.00 | 80.08 | 80.69 | -1.25% | |
| 81.33 | 82.81 | 80.78 | 81.71 | +1.71% | |
| 80.01 | 80.55 | 77.96 | 80.34 | +0.22% | |
| 79.10 | 80.79 | 79.03 | 80.16 | +1.43% | |
| 78.17 | 79.63 | 77.78 | 79.03 | +1.33% | |
| 78.17 | 78.72 | 76.37 | 77.99 | -1.07% | |
| 78.61 | 79.22 | 77.34 | 78.83 | +1.59% | |
| 76.85 | 79.41 | 74.32 | 77.60 | +2.51% | |
| 66.60 | 76.34 | 66.57 | 75.70 | +17.84% | |
| 67.03 | 67.03 | 63.40 | 64.24 | -3.90% | |
| 65.24 | 67.43 | 64.99 | 66.85 | +2.11% | |
| 64.69 | 66.06 | 63.64 | 65.47 | +0.80% | |
| 65.46 | 66.47 | 64.09 | 64.95 | -0.93% | |
| 65.67 | 66.34 | 64.44 | 65.56 | +0.35% | |
| 65.44 | 66.26 | 64.17 | 65.33 | -0.27% | |
| 65.56 | 66.62 | 65.41 | 65.51 | -0.47% | |
| 63.97 | 65.93 | 62.79 | 65.82 | +4.51% | |
| 64.54 | 64.66 | 61.07 | 62.98 | -2.34% | |
| 65.74 | 66.05 | 64.14 | 64.49 | -2.57% | |
| 64.47 | 66.33 | 64.00 | 66.19 | +2.38% | |
| 64.02 | 64.85 | 62.52 | 64.65 | +0.19% | |
| 64.47 | 64.57 | 63.36 | 64.53 | -0.09% | |
| 62.92 | 64.65 | 62.59 | 64.59 | +2.05% | |
| 62.07 | 63.40 | 61.89 | 63.29 | +6.84% | |
| 59.20 | 59.61 | 58.05 | 59.24 | +0.03% | |
| 57.76 | 59.37 | 57.49 | 59.22 | +2.83% | |
| 57.81 | 58.08 | 56.56 | 57.59 | -1.67% | |
| 59.75 | 60.06 | 58.39 | 58.57 | -1.48% | |
| 59.29 | 60.21 | 57.93 | 59.45 | +0.99% | |
| 59.57 | 61.19 | 58.54 | 58.87 | -1.09% | |
| 60.06 | 60.21 | 58.33 | 59.52 | -1.55% | |
| 60.76 | 61.98 | 60.12 | 60.46 | -0.62% | |
| 60.19 | 60.94 | 59.82 | 60.84 | +2.13% | |
| 57.90 | 61.19 | 57.80 | 59.57 | +2.42% | |
| 59.88 | 60.14 | 58.11 | 58.16 | +0.21% | |
| 60.01 | 60.27 | 57.44 | 58.04 | -3.28% | |
| 60.25 | 61.27 | 59.31 | 60.01 | -1.35% | |
| 61.90 | 62.88 | 60.81 | 60.83 | -3.11% | |
| 64.16 | 64.75 | 61.29 | 62.78 | -2.01% | |
| 65.16 | 65.16 | 63.95 | 64.07 | -0.82% | |
| 64.45 | 64.72 | 63.63 | 64.60 | +0.98% | |
| 63.48 | 64.32 | 62.91 | 63.97 | -0.96% | |
| 63.82 | 64.88 | 63.33 | 64.59 | +0.91% | |
| 63.10 | 64.96 | 63.00 | 64.01 | +0.80% | |
| 61.82 | 63.69 | 59.26 | 63.50 | +0.95% | |
| 61.85 | 63.21 | 61.42 | 62.90 | -0.51% | |
| 61.59 | 63.60 | 61.59 | 63.22 | +1.12% | |
| 61.93 | 62.92 | 60.88 | 62.52 | +0.14% | |
| 64.07 | 64.61 | 60.20 | 62.43 | -5.15% | |
| 69.50 | 70.80 | 63.90 | 65.82 | -7.80% | |
| 71.33 | 71.92 | 70.90 | 71.39 | -0.97% | |
| 72.74 | 73.94 | 71.95 | 72.09 | -0.04% | |
| 72.43 | 72.43 | 70.43 | 72.12 | -0.43% | |
| 71.47 | 72.76 | 70.68 | 72.43 | +1.83% | |
| 69.90 | 71.43 | 68.05 | 71.13 | +1.59% | |
| 69.46 | 71.06 | 68.79 | 70.02 | +0.81% | |
| 69.28 | 70.81 | 69.00 | 69.46 | +0.25% | |
| 68.45 | 71.04 | 68.43 | 69.29 | +1.20% | |
| 69.03 | 69.75 | 67.97 | 68.47 | +0.04% | |
| 68.63 | 68.81 | 67.72 | 68.44 | +0.94% | |
| 64.85 | 69.47 | 64.85 | 67.80 | +5.69% | |
| 63.78 | 64.87 | 60.64 | 64.15 | -1.85% | |
| 67.00 | 67.96 | 64.84 | 65.36 | -2.29% | |
| 67.06 | 68.14 | 66.15 | 66.89 | +0.33% | |
| 64.82 | 66.94 | 64.75 | 66.67 | +3.94% | |
| 63.89 | 65.49 | 63.73 | 64.14 | +0.85% | |
| 64.50 | 65.25 | 62.19 | 63.60 | -1.04% | |
| 63.34 | 65.23 | 63.25 | 64.27 | +1.42% | |
| 62.90 | 63.76 | 61.70 | 63.37 | +0.75% | |
| 62.35 | 63.58 | 61.11 | 62.90 | -0.10% | |
| 63.82 | 64.02 | 62.07 | 62.96 | -0.98% | |
| 64.60 | 64.85 | 62.95 | 63.58 | -1.09% | |
| 63.44 | 65.03 | 63.00 | 64.28 | +0.94% | |
| 64.20 | 65.17 | 63.00 | 63.68 | -0.33% | |
| 64.37 | 64.60 | 63.19 | 63.89 | -1.42% | |
| 65.67 | 66.30 | 64.38 | 64.81 | -0.86% | |
| 62.93 | 65.70 | 62.45 | 65.37 | +3.12% | |
| 63.91 | 64.13 | 62.31 | 63.39 | -1.17% | |
| 64.74 | 64.74 | 63.02 | 64.14 | -0.64% | |
| 60.25 | 66.09 | 60.25 | 64.55 | +7.12% | |
| 60.24 | 61.43 | 57.39 | 60.26 | +0.43% | |
| 61.96 | 62.60 | 59.02 | 60.00 | -3.44% | |
| 60.20 | 62.73 | 60.14 | 62.14 | +1.89% | |
| 60.47 | 61.75 | 59.89 | 60.99 | +0.99% | |
| 59.97 | 60.97 | 59.25 | 60.39 | +0.52% | |
| 61.24 | 62.05 | 59.95 | 60.08 | -1.20% | |
| 61.11 | 62.60 | 59.78 | 60.81 | -0.36% | |
| 61.91 | 62.94 | 61.02 | 61.03 | -2.18% | |
| 62.33 | 63.54 | 62.10 | 62.39 | +0.10% | |
| 62.54 | 62.88 | 61.84 | 62.33 | -0.24% | |
| 63.05 | 63.92 | 62.10 | 62.48 | -1.20% | |
| 63.55 | 63.90 | 62.86 | 63.24 | -0.46% | |
| 63.40 | 63.90 | 63.32 | 63.53 | +0.09% | |
| 63.75 | 64.18 | 63.16 | 63.47 | -0.75% | |
| 64.70 | 65.02 | 63.72 | 63.95 | -1.39% | |
| 64.22 | 65.56 | 64.01 | 64.85 | +0.61% | |
| 63.10 | 65.03 | 62.76 | 64.46 | +1.64% | |
| 64.14 | 64.43 | 62.86 | 63.42 | -1.28% | |
| 63.36 | 64.64 | 63.15 | 64.24 | +1.44% | |
| 62.93 | 63.72 | 62.04 | 63.33 | +0.06% | |
| 63.00 | 64.30 | 62.83 | 63.29 | +1.31% | |
| 62.57 | 63.38 | 61.31 | 62.47 | -0.16% | |
| 61.78 | 63.23 | 61.78 | 62.57 | +1.69% | |
| 60.26 | 62.02 | 59.66 | 61.53 | +2.11% | |
| 59.10 | 60.77 | 59.10 | 60.26 | +1.98% | |
| 59.64 | 60.06 | 58.63 | 59.09 | -0.56% | |
| 60.16 | 61.38 | 59.13 | 59.42 | -1.61% | |
| 60.21 | 60.96 | 59.09 | 60.39 | +0.15% | |
| 59.99 | 60.87 | 57.92 | 60.30 | +0.48% | |
| 60.11 | 60.57 | 59.16 | 60.01 | +0.74% | |
| 60.65 | 61.13 | 59.24 | 59.57 | -2.85% | |
| 61.75 | 62.30 | 60.73 | 61.32 | -1.08% | |
| 62.22 | 63.36 | 61.82 | 61.99 | -0.24% | |
| 59.56 | 62.98 | 59.56 | 62.14 | +4.30% | |
| 58.38 | 61.45 | 57.73 | 59.58 | +1.74% | |
| 57.31 | 59.11 | 56.47 | 58.56 | +2.25% | |
| 58.34 | 60.01 | 57.21 | 57.27 | -1.19% | |
| 57.97 | 58.20 | 56.46 | 57.96 | +0.29% | |
| 57.92 | 58.57 | 57.06 | 57.79 | +0.14% | |
| 59.00 | 59.24 | 57.22 | 57.71 | -2.09% | |
| 59.04 | 59.86 | 57.92 | 58.94 | -0.94% | |
| 61.77 | 61.90 | 59.02 | 59.50 | -3.64% | |
| 61.68 | 62.92 | 61.57 | 61.75 | +0.28% | |
| 62.53 | 62.94 | 61.23 | 61.58 | -1.63% | |
| 62.48 | 62.97 | 62.01 | 62.60 | +0.38% | |
| 63.82 | 63.98 | 62.04 | 62.36 | -2.04% | |
| 63.02 | 64.22 | 62.42 | 63.66 | +0.20% | |
| 61.89 | 64.03 | 61.78 | 63.53 | +2.30% | |
| 61.07 | 62.51 | 60.59 | 62.10 | +2.27% | |
| 58.76 | 60.87 | 58.12 | 60.72 | +2.92% | |
| 59.13 | 60.77 | 58.35 | 59.00 | -1.62% | |
| 62.35 | 62.82 | 59.45 | 59.97 | -3.82% | |
| 63.42 | 63.61 | 58.85 | 62.35 | +6.38% | |
| 58.06 | 60.44 | 57.13 | 58.61 | +0.48% | |
| 59.59 | 59.96 | 58.23 | 58.33 | -0.36% | |
| 59.25 | 59.72 | 58.12 | 58.54 | -0.37% | |
| 59.76 | 59.76 | 58.23 | 58.76 | -1.76% | |
| 59.39 | 60.19 | 59.01 | 59.81 | +0.32% | |
| 58.39 | 59.86 | 57.77 | 59.62 | +2.26% | |
| 58.11 | 58.70 | 57.79 | 58.30 | +0.26% | |
| 57.74 | 58.47 | 57.34 | 58.15 | +0.68% | |
| 59.04 | 59.35 | 57.26 | 57.76 | -2.35% | |
| 58.36 | 59.62 | 58.03 | 59.15 | +2.00% | |
| 57.45 | 59.10 | 57.36 | 57.99 | +0.66% | |
| 57.20 | 57.71 | 56.08 | 57.61 | +0.89% | |
| 56.71 | 57.65 | 56.12 | 57.10 | +1.75% | |
| 56.54 | 56.83 | 55.71 | 56.12 | -0.37% | |
| 56.32 | 56.76 | 54.84 | 56.33 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHEF chart for longer ranges.