CHEF: The Chefs' Warehouse Inc.

As of Thursday, July 23rd, 2026

$ 94.48

+0.55 +0.59%

Open: 92.48
High: 95.41
Low: 91.76
Volume: 376,322
Previous Close on Wednesday, July 22nd, 2026

$ 93.93

-1.23 -1.29%

Open: 95.49
High: 96.17
Low: 92.28
Volume: 639,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 92.48 95.41 91.76 94.48 376,322 +0.55 +0.59
2026-07-22 95.49 96.17 92.28 93.93 639,812 -1.23 -1.29
2026-07-21 96.44 96.44 94.42 95.16 655,448 -0.42 -0.44
2026-07-20 97.97 98.74 95.43 95.58 377,646 -1.51 -1.55
2026-07-17 102.87 102.87 97.01 97.09 586,888 -5.28 -5.15
2026-07-16 98.58 102.43 96.47 102.36 1,854,598 +4.65 +4.76
2026-07-15 97.98 99.68 94.75 97.71 796,653 -1.08 -1.09
2026-07-14 98.60 99.28 96.74 98.79 333,412 +1.35 +1.39
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 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -7.88 -7.70 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -10.80 95.25
10D 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -2.58 -2.66 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -10.80 96.83
20D 102.87
On 2026-07-17		 89.89
On 2026-07-09		 -1.15 -1.20 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -10.80 96.38
WTD 98.74
On 2026-07-20		 91.76
On 2026-07-23		 -2.61 -2.68 98.74
On 2026-07-20		 91.76
On 2026-07-23		 -7.07 94.79
MTD 102.87
On 2026-07-17		 89.89
On 2026-07-09		 -1.62 -1.69 102.87
On 2026-07-17		 91.76
On 2026-07-23		 -10.80 96.61
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
ITGR

Integer Holdings Corp.

97.50 +0.94 +0.97 400,215
SPXL

Direxion Daily S&P 500 Bull 3X Shares

260.05 -9.92 -3.67 1,827,967
CHEF

The Chefs' Warehouse Inc.

94.48 +0.55 +0.59 376,322