The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Historical Prices For The Chefs' Warehouse, Inc. - Common Stock (CHEF)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	59.62	59.62	58.21	58.54	655,066	58.54
9/25/2025	59.48	59.87	58.75	59.64	440,229	59.64
9/24/2025	61.42	62.09	59.18	59.44	739,242	59.44
9/23/2025	60.02	62.08	59.94	61.70	529,590	61.70
9/22/2025	64.38	64.64	59.96	60.00	645,663	60.00
9/19/2025	66.69	66.86	64.85	64.93	568,399	64.93
9/18/2025	67.68	68.30	66.28	66.69	364,428	66.69
9/17/2025	65.82	68.27	65.76	67.44	360,923	67.44
9/16/2025	66.57	66.90	64.18	65.64	893,750	65.64
9/15/2025	65.97	67.13	65.82	66.62	329,313	66.62
9/12/2025	66.16	66.89	65.79	66.17	370,523	66.17
9/11/2025	64.50	66.13	64.50	65.99	589,398	65.99
9/10/2025	64.50	64.72	62.96	64.44	268,104	64.44
9/09/2025	64.84	65.10	63.56	64.63	365,379	64.63
9/08/2025	64.20	64.84	63.52	64.84	328,687	64.84
9/05/2025	65.26	65.65	63.40	63.97	357,055	63.97
9/04/2025	63.92	65.44	63.92	65.25	290,024	65.25
9/03/2025	64.19	65.00	62.94	63.80	507,142	63.80
9/02/2025	62.96	64.61	62.75	64.57	383,923	64.57
8/29/2025	63.21	63.87	62.38	63.14	412,955	63.14
8/28/2025	62.60	63.26	61.81	62.91	307,147	62.91
8/27/2025	62.35	63.05	61.11	62.61	405,568	62.61
8/26/2025	65.21	65.46	62.49	63.09	353,215	63.09
8/25/2025	63.74	65.24	63.53	65.13	441,288	65.13
8/22/2025	61.72	64.25	61.56	64.08	319,841	64.08
8/21/2025	62.14	62.80	61.56	61.78	357,310	61.78
8/20/2025	61.15	62.03	60.90	61.91	360,137	61.91
8/19/2025	61.80	62.72	61.23	61.40	304,899	61.40
8/18/2025	61.88	62.22	61.17	61.80	273,474	61.80
8/15/2025	61.41	61.96	61.20	61.55	402,132	61.55
8/14/2025	63.51	63.62	61.23	61.29	372,420	61.29
8/13/2025	63.17	64.56	62.50	63.68	360,476	63.68
8/12/2025	62.30	63.07	62.03	62.77	281,699	62.77
8/11/2025	62.37	63.06	62.02	62.30	366,452	62.30
8/08/2025	64.30	64.76	62.75	62.88	565,452	62.88
8/07/2025	65.60	65.77	62.92	63.95	362,148	63.95
8/06/2025	65.46	66.77	65.44	65.77	569,873	65.77
8/05/2025	67.20	67.38	65.44	65.51	394,220	65.51
8/04/2025	67.41	68.17	66.56	66.90	1,684,081	66.90
8/01/2025	68.21	68.94	66.79	67.42	612,988	67.42
7/31/2025	66.90	68.66	65.66	68.56	857,536	68.56
7/30/2025	64.64	68.58	61.84	66.92	1,097,814	66.92
7/29/2025	62.83	63.38	61.45	61.56	644,757	61.56
7/28/2025	62.51	63.24	62.37	62.68	319,253	62.68
7/25/2025	62.09	62.99	61.93	62.23	323,385	62.23
7/24/2025	64.05	64.11	61.80	61.89	486,788	61.89
7/23/2025	63.92	65.21	62.31	64.16	230,211	64.16
7/22/2025	65.84	66.08	62.64	64.11	422,929	64.11
7/21/2025	65.06	66.01	64.83	65.61	264,094	65.61
7/18/2025	67.26	67.26	64.33	64.82	304,142	64.82
7/17/2025	64.82	66.50	64.37	66.31	492,150	66.31
7/16/2025	63.64	64.46	62.81	64.40	559,833	64.40
7/15/2025	65.65	65.88	63.93	64.06	404,327	64.06
7/14/2025	65.67	65.83	64.30	65.76	316,110	65.76
7/11/2025	63.60	65.42	63.59	65.21	379,345	65.21
7/10/2025	63.80	64.10	63.00	63.37	251,275	63.37
7/09/2025	63.01	63.95	62.07	63.87	377,588	63.87
7/08/2025	67.45	67.82	60.38	62.76	1,352,410	62.76
7/07/2025	63.94	68.28	63.61	67.05	1,521,574	67.05
7/03/2025	63.60	64.39	63.02	63.94	207,492	63.94
7/02/2025	62.68	63.75	62.28	63.47	474,370	63.47
7/01/2025	63.44	64.07	62.65	62.78	373,466	62.78
6/30/2025	63.55	64.94	63.02	63.81	634,293	63.81