CHEF: The Chefs' Warehouse Inc.

As of Friday, June 5th, 2026

$ 80.74

+3.20 +4.13%

Open: 77.90
High: 81.30
Low: 75.24
Volume: 442,462
Previous Close on Thursday, June 4th, 2026

$ 77.54

-0.15 -0.19%

Open: 78.44
High: 78.92
Low: 77.20
Volume: 189,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 77.90 81.30 75.24 80.74 442,462 +3.20 +4.13
2026-06-04 78.44 78.92 77.20 77.54 189,309 -0.15 -0.19
2026-06-03 77.49 78.97 77.34 77.69 272,682 +0.01 +0.01
2026-06-02 76.47 77.88 76.47 77.68 320,563 +0.71 +0.92
2026-06-01 76.23 77.85 75.54 76.97 337,763 +0.43 +0.56
2026-05-29 77.85 78.36 76.26 76.54 354,104 -1.37 -1.76
2026-05-28 76.84 78.36 75.91 77.91 244,529 +1.08 +1.41
2026-05-27 77.36 78.17 75.07 76.83 391,658 -0.05 -0.07
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 81.30
On 2026-06-05		 75.24
On 2026-06-05		 4.20 5.49 78.97
On 2026-06-03		 77.20
On 2026-06-04		 -2.24 78.12
10D 81.30
On 2026-06-05		 75.07
On 2026-05-27		 2.66 3.41 79.09
On 2026-05-22		 75.07
On 2026-05-27		 -5.08 77.52
20D 82.81
On 2026-05-08		 74.62
On 2026-05-21		 0.40 0.50 82.81
On 2026-05-08		 74.62
On 2026-05-21		 -9.89 78.60
WTD 81.30
On 2026-06-05		 75.24
On 2026-06-05		 4.20 5.49 78.97
On 2026-06-03		 77.20
On 2026-06-04		 -2.24 78.12
MTD 81.30
On 2026-06-05		 75.24
On 2026-06-05		 4.20 5.49 78.97
On 2026-06-03		 77.20
On 2026-06-04		 -2.24 78.12
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

80.74 +3.20 +4.13 442,462