CHEF: The Chefs' Warehouse Inc.

As of Tuesday, September 1st, 2026

$ 115.52

+3.05 +2.71%

Open: 112.86
High: 117.65
Low: 112.86
Volume: 1,102,001
Previous Close on Monday, August 31st, 2026

$ 112.47

-2.53 -2.20%

Open: 114.80
High: 116.01
Low: 111.32
Volume: 864,529

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 112.86 117.65 112.86 115.52 1,102,001 +3.05 +2.71
2026-08-31 114.80 116.01 111.32 112.47 864,529 -2.53 -2.20
2026-08-28 111.32 115.31 111.27 115.00 849,477 +3.74 +3.36
2026-08-27 111.46 113.41 110.51 111.27 410,802 -0.75 -0.67
2026-08-26 111.89 113.68 111.60 112.01 639,625 +0.23 +0.21
2026-08-25 114.15 115.22 111.25 111.78 489,592 -1.67 -1.47
2026-08-24 111.40 113.65 110.39 113.45 697,757 +2.84 +2.57
2026-08-21 109.64 111.86 108.61 110.61 455,597 +1.77 +1.63
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 117.65
On 2026-09-01		 110.51
On 2026-08-27		 3.74 3.35 113.68
On 2026-08-26		 110.51
On 2026-08-27		 -2.79 113.25
10D 117.65
On 2026-09-01		 105.39
On 2026-08-19		 7.22 6.67 115.22
On 2026-08-25		 110.51
On 2026-08-27		 -4.08 111.83
20D 117.65
On 2026-09-01		 105.39
On 2026-08-19		 5.50 5.00 113.95
On 2026-08-14		 105.39
On 2026-08-19		 -7.51 110.77
WTD 117.65
On 2026-09-01		 111.32
On 2026-08-31		 0.52 0.45 116.01
On 2026-08-31		 116.01
On 2026-08-31		 0.00 114.00
MTD 117.65
On 2026-09-01		 112.86
On 2026-09-01		 3.05 2.71 -- -- -- 115.52
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
HBAN

Huntington Bancshares Incorporated

16.42 -0.27 -1.59 25,844,473
IWR

iShares Russell Midcap ETF

110.50 -1.18 -1.06 874,877
VONG

Vanguard Russell 1000 Growth ETF

124.81 -1.58 -1.25 965,531
CHEF

The Chefs' Warehouse Inc.

115.52 +3.05 +2.71 1,102,001