CHEF: The Chefs' Warehouse Inc.

As of Friday, May 1st, 2026

$ 78.83

+1.23 +1.59%

Open: 78.61
High: 79.22
Low: 77.34
Volume: 405,741
Previous Close on Thursday, April 30th, 2026

$ 77.60

+1.82 +2.40%

Open: 76.85
High: 79.41
Low: 74.32
Volume: 901,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 78.61 79.22 77.34 78.83 405,741 +1.23 +1.59
2026-04-30 76.85 79.41 74.32 77.60 901,939 +1.82 +2.40
2026-04-29 66.60 76.34 66.57 75.78 1,224,742 +11.54 +17.96
2026-04-28 67.03 67.03 63.40 64.24 638,105 -2.61 -3.90
2026-04-27 65.24 67.43 64.99 66.85 77,813 +1.38 +2.11
2026-04-24 64.69 66.06 63.64 65.47 316,889 +0.52 +0.80
2026-04-23 65.46 66.47 64.09 64.95 343,616 -0.61 -0.93
2026-04-22 65.67 66.34 64.44 65.56 362,212 +0.23 +0.35
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 79.41
On 2026-04-30		 63.40
On 2026-04-28		 13.36 20.41 67.43
On 2026-04-27		 63.40
On 2026-04-28		 -5.98 72.66
10D 79.41
On 2026-04-30		 63.40
On 2026-04-28		 13.01 19.77 67.43
On 2026-04-27		 63.40
On 2026-04-28		 -5.98 69.01
20D 79.41
On 2026-04-30		 57.49
On 2026-04-06		 21.24 36.88 66.33
On 2026-04-14		 61.07
On 2026-04-16		 -7.94 66.26
WTD 79.41
On 2026-04-30		 63.40
On 2026-04-28		 13.36 20.41 67.43
On 2026-04-27		 63.40
On 2026-04-28		 -5.98 72.66
MTD 79.22
On 2026-05-01		 77.34
On 2026-05-01		 1.23 1.59 -- -- -- 78.83
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

78.83 +1.23 +1.59 405,741