CHEF: The Chefs' Warehouse Inc.

As of Friday, May 22nd, 2026

$ 76.46

-1.62 -2.07%

Open: 78.44
High: 79.09
Low: 76.15
Volume: 37,802
Previous Close on Thursday, May 21st, 2026

$ 78.08

+0.74 +0.96%

Open: 76.46
High: 78.59
Low: 74.62
Volume: 550,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.44 79.09 76.15 76.46 37,802 -1.62 -2.07
2026-05-21 76.46 78.59 74.62 78.08 550,444 +0.74 +0.96
2026-05-20 77.47 77.99 76.49 77.34 400,721 +0.27 +0.35
2026-05-19 78.96 79.69 77.06 77.07 36,988 -2.68 -3.36
2026-05-18 80.53 81.43 78.54 79.75 59,658 -0.59 -0.73
2026-05-15 81.01 81.96 79.89 80.34 358,075 -0.84 -1.03
2026-05-14 81.30 82.68 80.54 81.18 468,892 +0.68 +0.84
2026-05-13 80.00 81.62 78.80 80.50 393,881 +0.50 +0.63
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 81.43
On 2026-05-18		 74.62
On 2026-05-21		 -3.88 -4.83 81.43
On 2026-05-18		 74.62
On 2026-05-21		 -8.36 77.74
10D 82.68
On 2026-05-14		 74.62
On 2026-05-21		 -5.25 -6.43 82.68
On 2026-05-14		 74.62
On 2026-05-21		 -9.75 79.14
20D 82.81
On 2026-05-08		 63.40
On 2026-04-28		 10.99 16.79 82.81
On 2026-05-08		 74.62
On 2026-05-21		 -9.89 77.70
WTD 81.43
On 2026-05-18		 74.62
On 2026-05-21		 -3.88 -4.83 81.43
On 2026-05-18		 74.62
On 2026-05-21		 -8.36 77.74
MTD 82.81
On 2026-05-08		 74.62
On 2026-05-21		 -1.14 -1.47 82.81
On 2026-05-08		 74.62
On 2026-05-21		 -9.89 79.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DGX

Quest Diagnostics Incorporated

195.21 +1.39 +0.72 871,296
ADSK

Autodesk Inc.

240.99 +0.80 +0.33 2,455,226
HUM

Humana Inc.

307.95 +4.27 +1.41 677,906
SPXL

Direxion Daily S&P 500 Bull 3X Shares

273.08 +2.84 +1.05 1,898,441
CHEF

The Chefs' Warehouse Inc.

76.46 -1.62 -2.07 37,802