CHEF: The Chefs' Warehouse Inc.

As of Friday, February 6th, 2026

$ 66.67

+2.53 +3.94%

Open: 64.82
High: 66.94
Low: 64.75
Volume: 379,552
Previous Close on Thursday, February 5th, 2026

$ 64.14

+0.54 +0.85%

Open: 63.89
High: 65.49
Low: 63.73
Volume: 405,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 64.82 66.94 64.75 66.67 379,552 +2.53 +3.94
2026-02-05 63.89 65.49 63.73 64.14 405,427 +0.54 +0.85
2026-02-04 64.50 65.25 62.19 63.60 514,298 -0.67 -1.04
2026-02-03 63.34 65.23 63.25 64.27 364,178 +0.90 +1.42
2026-02-02 62.90 63.76 61.70 63.37 317,892 +0.47 +0.75
2026-01-30 62.35 63.58 61.11 62.90 44,536 -0.06 -0.10
2026-01-29 63.82 64.02 62.07 62.96 324,409 -0.62 -0.98
2026-01-28 64.60 64.85 62.95 63.58 230,993 -0.70 -1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 66.94
On 2026-02-06		 61.70
On 2026-02-02		 3.77 5.99 63.76
On 2026-02-02		 63.76
On 2026-02-02		 0.00 64.41
10D 66.94
On 2026-02-06		 61.11
On 2026-01-30		 2.78 4.35 65.17
On 2026-01-26		 61.11
On 2026-01-30		 -6.23 63.95
20D 66.94
On 2026-02-06		 57.39
On 2026-01-14		 6.28 10.40 62.73
On 2026-01-12		 57.39
On 2026-01-14		 -8.51 63.45
WTD 66.94
On 2026-02-06		 61.70
On 2026-02-02		 3.77 5.99 63.76
On 2026-02-02		 63.76
On 2026-02-02		 0.00 64.41
MTD 66.94
On 2026-02-06		 61.70
On 2026-02-02		 3.77 5.99 63.76
On 2026-02-02		 63.76
On 2026-02-02		 0.00 64.41
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

66.67 +2.53 +3.94 379,552