CHEF: The Chefs' Warehouse Inc.

As of Thursday, October 9th, 2025

$ 56.12

-0.21 -0.37%

Open: 56.54
High: 56.83
Low: 55.71
Volume: 326,859
Previous Close on Wednesday, October 8th, 2025

$ 56.33

+0.54 +0.97%

Open: 56.32
High: 56.76
Low: 54.84
Volume: 384,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 56.54 56.83 55.71 56.12 326,859 -0.21 -0.37
2025-10-08 56.32 56.76 54.84 56.33 384,117 +0.54 +0.97
2025-10-07 54.36 56.08 53.24 55.79 625,811 +1.18 +2.16
2025-10-06 55.01 55.23 54.26 54.61 355,106 -0.83 -1.50
2025-10-03 55.05 55.80 54.61 55.44 548,500 +0.29 +0.53
2025-10-02 54.46 55.39 53.20 55.15 789,273 +0.55 +1.01
2025-10-01 57.70 57.96 54.20 54.60 1,373,879 -3.73 -6.39
2025-09-30 58.67 58.87 57.95 58.33 307,714 -0.15 -0.26
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 56.83
On 2025-10-09		 53.24
On 2025-10-07		 0.97 1.76 55.80
On 2025-10-03		 54.26
On 2025-10-06		 -2.76 55.66
10D 59.62
On 2025-09-26		 53.20
On 2025-10-02		 -3.52 -5.90 59.62
On 2025-09-26		 53.20
On 2025-10-02		 -10.77 56.34
20D 68.30
On 2025-09-18		 53.20
On 2025-10-02		 -9.87 -14.96 68.30
On 2025-09-18		 53.20
On 2025-10-02		 -22.11 60.08
WTD 56.83
On 2025-10-09		 53.24
On 2025-10-07		 0.68 1.23 55.23
On 2025-10-06		 55.23
On 2025-10-06		 0.00 55.71
MTD 57.96
On 2025-10-01		 53.20
On 2025-10-02		 -2.21 -3.79 57.96
On 2025-10-01		 53.20
On 2025-10-02		 -8.21 55.43
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

979.25 -1.65 -0.17 348,510
REG

Regency Centers Corporation

71.33 +0.07 +0.10 699,405
TRV

The Travelers Companies, Inc.

274.41 -8.35 -2.95 1,399,934
TRN

Trinity Industries Inc.

27.81 -0.26 -0.93 356,805
CHEF

The Chefs' Warehouse Inc.

56.12 -0.21 -0.37 326,859