CHEF: The Chefs' Warehouse Inc.

As of Wednesday, August 12th, 2026

$ 111.07

+1.76 +1.61%

Open: 108.00
High: 111.60
Low: 107.54
Volume: 285,142
Previous Close on Tuesday, August 11th, 2026

$ 109.31

+0.48 +0.44%

Open: 108.99
High: 110.64
Low: 108.51
Volume: 225,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 108.00 111.60 107.54 111.07 285,142 +1.76 +1.61
2026-08-11 108.99 110.64 108.51 109.31 225,796 +0.48 +0.44
2026-08-10 109.42 110.51 108.80 108.83 320,123 -1.37 -1.24
2026-08-07 109.57 110.26 107.90 110.20 212,333 +1.06 +0.97
2026-08-06 109.59 111.75 108.88 109.14 257,455 +0.60 +0.55
2026-08-05 111.06 112.00 108.20 108.54 628,136 -1.48 -1.35
2026-08-04 110.40 111.08 108.45 110.02 602,428 -1.28 -1.15
2026-08-03 117.33 117.33 111.17 111.30 478,713 -4.05 -3.51
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 111.75
On 2026-08-06		 107.54
On 2026-08-12		 2.53 2.33 111.75
On 2026-08-06		 107.54
On 2026-08-12		 -3.77 109.71
10D 117.33
On 2026-08-03		 104.00
On 2026-07-30		 5.44 5.15 117.33
On 2026-08-03		 107.54
On 2026-08-12		 -8.35 110.60
20D 117.33
On 2026-08-03		 90.97
On 2026-07-27		 13.36 13.67 102.87
On 2026-07-17		 90.97
On 2026-07-27		 -11.57 104.05
WTD 111.60
On 2026-08-12		 107.54
On 2026-08-12		 0.87 0.79 110.51
On 2026-08-10		 110.51
On 2026-08-10		 0.00 109.74
MTD 117.33
On 2026-08-03		 107.54
On 2026-08-12		 -4.28 -3.71 117.33
On 2026-08-03		 107.54
On 2026-08-12		 -8.35 109.80
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

111.07 +1.76 +1.61 285,142