CHEF Historical Prices

Summary

Key Stock Metrics

35.99

(August 12, 2024)

52-Week Low

68.94

(August 1, 2025)

52-Week High

68.94

(August 1, 2025)

All-Time High

62.88

(August 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-10-02 21.11 21.55 20.46 20.75 448158
2023-10-03 20.49 20.60 20.08 20.16 391034
2023-10-04 20.16 20.37 19.77 19.98 314843
2023-10-05 19.91 19.91 19.24 19.62 1223725
2023-10-06 19.65 19.70 18.85 18.88 568549
2023-10-09 18.67 18.75 18.20 18.30 406021
2023-10-10 18.41 19.11 18.41 18.57 527883
2023-10-11 18.73 18.79 18.22 18.46 413273
2023-10-12 18.53 19.39 17.56 17.83 492865
2023-10-13 17.79 19.18 17.56 19.10 1163333
2023-10-16 19.29 19.62 18.76 19.13 568059
2023-10-17 19.06 20.06 18.96 19.78 444114
2023-10-18 19.66 20.17 19.42 19.89 464529
2023-10-19 19.82 20.39 19.62 19.81 484357
2023-10-20 19.87 19.87 19.12 19.17 312300
2023-10-23 18.90 19.51 18.84 19.02 305720
2023-10-24 19.23 19.47 19.01 19.06 251067
2023-10-25 18.81 19.08 18.64 18.93 328182
2023-10-26 19.04 19.13 18.25 18.28 250184
2023-10-27 18.39 18.87 17.89 17.95 426774
2023-10-30 18.04 18.35 17.29 18.14 367161
2023-10-31 18.28 19.14 17.98 19.03 669702
2023-11-01 19.57 22.05 19.11 21.77 1240694
2023-11-02 22.00 24.11 21.87 23.72 1149604
2023-11-03 24.12 24.57 23.34 23.84 942106
2023-11-06 23.66 24.35 23.66 24.13 484504
2023-11-07 24.12 24.70 23.81 24.37 408051
2023-11-08 24.34 24.48 23.25 23.46 371445
2023-11-09 23.69 23.92 23.03 23.19 360023
2023-11-10 23.36 24.17 23.14 23.96 431368
2023-11-13 23.95 24.38 23.49 23.88 284300
2023-11-14 24.95 25.43 24.60 25.41 489916
2023-11-15 25.44 25.90 25.00 25.44 375326
2023-11-16 25.28 25.31 24.95 25.01 207284
2023-11-17 25.12 25.45 24.89 25.32 581452
2023-11-20 25.40 26.51 24.70 26.47 530860
2023-11-21 26.14 26.47 24.81 26.11 942373
2023-11-22 26.36 27.20 26.24 26.58 374442
2023-11-24 26.45 27.35 26.45 26.97 108561
2023-11-27 26.51 27.40 26.45 26.88 780499
2023-11-28 26.88 26.97 26.23 26.75 687213
2023-11-29 27.09 27.83 27.09 27.22 710238
2023-11-30 27.30 27.48 26.73 26.90 491448
2023-12-01 26.88 27.49 26.80 27.26 278064
2023-12-04 27.04 28.09 27.04 27.89 259481
2023-12-05 27.81 27.98 27.06 27.22 230154
2023-12-06 27.54 28.28 27.06 27.11 226580
2023-12-07 27.23 27.71 27.23 27.66 249854
2023-12-08 27.63 28.26 27.46 28.01 506585
2023-12-11 28.09 28.55 28.04 28.42 275733
2023-12-12 28.25 28.86 27.97 28.82 707749
2023-12-13 28.94 28.94 27.48 28.70 288687
2023-12-14 29.16 29.49 28.32 29.25 364495
2023-12-15 29.81 29.81 28.50 28.52 1455771
2023-12-18 28.59 29.00 28.40 28.49 466139
2023-12-19 28.76 29.62 28.48 29.33 703742
2023-12-20 29.06 29.84 28.72 29.02 623793
2023-12-21 29.48 29.52 28.76 28.94 431796
2023-12-22 29.03 29.60 29.02 29.18 151925
2023-12-26 29.18 29.65 29.15 29.55 130751
2023-12-27 29.66 30.14 29.62 30.10 205379
2023-12-28 30.05 30.51 30.03 30.40 226317
2023-12-29 30.16 30.39 29.33 29.43 192292
2024-01-02 29.37 29.85 28.95 29.51 409182
2024-01-03 29.35 29.81 28.51 28.53 536321
2024-01-04 28.57 29.80 28.17 29.73 494379
2024-01-05 29.41 30.37 29.28 30.00 477903
2024-01-08 29.80 30.31 29.31 29.91 453963
2024-01-09 29.47 30.12 29.23 29.83 367492
2024-01-10 29.87 30.41 28.90 29.40 323790
2024-01-11 29.40 29.72 28.86 29.19 330331
2024-01-12 29.47 29.81 29.09 29.56 397705
2024-01-16 29.38 29.54 27.64 28.78 212996
2024-01-17 28.28 29.57 28.00 29.54 323128
2024-01-18 29.67 30.29 29.37 30.27 242490
2024-01-19 30.47 30.47 29.81 30.37 325852
2024-01-22 30.63 31.24 30.38 31.13 325530
2024-01-23 31.53 31.98 31.06 31.90 470874
2024-01-24 32.00 32.00 30.97 31.37 418007
2024-01-25 32.00 32.02 30.26 31.82 341585
2024-01-26 32.00 32.18 31.67 31.68 219173
2024-01-29 31.86 31.87 31.58 31.77 256940
2024-01-30 31.51 32.56 31.51 32.54 285563
2024-01-31 32.60 32.69 31.76 31.82 482185
2024-02-01 32.09 33.03 31.78 32.98 269075
2024-02-02 32.57 33.27 32.28 33.05 367009
2024-02-05 33.70 33.74 32.34 32.42 489049
2024-02-06 32.40 32.92 32.21 32.83 530480
2024-02-07 33.00 33.00 31.99 32.27 388737
2024-02-08 32.60 33.60 32.60 33.49 354070
2024-02-09 33.51 34.12 33.41 34.09 323616
2024-02-12 34.36 34.84 34.00 34.47 417863
2024-02-13 33.26 34.27 33.22 33.56 512939
2024-02-14 35.00 37.24 34.78 36.12 1090267
2024-02-15 36.13 36.67 34.49 34.79 705064
2024-02-16 34.96 37.49 34.96 37.01 1060469
2024-02-20 36.73 37.15 36.19 36.41 536339
2024-02-21 36.18 36.57 35.64 36.40 381115
2024-02-22 36.22 37.15 36.10 36.73 308284
2024-02-23 36.53 37.00 36.11 36.51 241775
2024-02-26 36.62 37.30 36.11 36.65 206452
2024-02-27 36.73 38.21 36.60 37.78 611742
2024-02-28 37.41 38.08 37.03 37.35 359524
2024-02-29 37.85 38.38 37.19 38.01 425459
2024-03-01 37.90 38.45 37.29 38.17 574214
2024-03-04 38.47 38.73 38.09 38.53 364140
2024-03-05 38.69 39.00 38.06 38.39 186791
2024-03-06 38.26 38.58 37.42 37.66 358503
2024-03-07 37.66 37.98 37.24 37.63 268961
2024-03-08 37.75 38.41 37.18 37.33 409465
2024-03-11 36.91 37.02 36.42 36.58 351961
2024-03-12 36.51 37.24 36.04 36.99 354889
2024-03-13 36.49 37.22 35.97 36.99 283683
2024-03-14 36.80 37.96 36.37 37.93 313219
2024-03-15 37.68 38.66 37.01 37.84 587184
2024-03-18 37.74 37.90 36.88 36.96 260429
2024-03-19 36.50 37.57 36.19 36.79 343006
2024-03-20 36.49 36.97 36.37 36.88 243306
2024-03-21 36.93 37.98 36.59 37.23 266867
2024-03-22 37.33 37.38 36.41 36.47 228638
2024-03-25 36.81 37.17 36.55 37.15 218446
2024-03-26 37.31 37.39 36.27 36.46 227677
2024-03-27 36.76 37.97 36.64 37.95 310882
2024-03-28 37.91 38.50 37.61 37.66 220135
2024-04-01 37.59 37.72 36.64 36.86 208585
2024-04-02 36.33 36.50 35.97 36.23 200871
2024-04-03 35.85 36.40 35.37 35.44 423445
2024-04-04 35.74 35.91 34.11 34.15 556575
2024-04-05 33.65 34.80 33.40 34.76 433244
2024-04-08 35.07 35.28 34.46 35.27 174209
2024-04-09 35.33 35.85 34.09 34.27 344763
2024-04-10 33.60 34.70 33.53 34.43 246120
2024-04-11 34.51 34.63 33.91 33.93 198426
2024-04-12 33.61 34.09 33.01 33.76 476362
2024-04-15 33.96 34.24 32.80 32.85 368497
2024-04-16 32.91 33.26 32.47 33.16 315585
2024-04-17 33.55 33.55 32.48 32.48 160710
2024-04-18 32.64 32.91 31.96 32.18 341191
2024-04-19 32.19 32.85 32.11 32.42 189170
2024-04-22 32.69 33.10 32.29 33.03 235753
2024-04-23 33.20 33.89 33.20 33.39 359582
2024-04-24 33.11 33.42 32.75 33.17 162649
2024-04-25 32.58 33.09 32.16 32.86 240124
2024-04-26 33.15 34.01 33.05 33.56 211747
2024-04-29 33.61 34.47 33.15 34.42 401016
2024-04-30 34.04 34.35 32.83 33.08 534095
2024-05-01 37.12 38.74 34.72 34.92 913461
2024-05-02 35.79 37.10 35.44 36.94 709516
2024-05-03 37.28 38.19 37.10 37.78 371895
2024-05-06 37.75 38.02 37.29 37.73 226785
2024-05-07 37.94 39.14 37.87 38.73 416990
2024-05-08 38.38 39.15 37.79 38.28 156660
2024-05-09 38.22 38.84 37.90 38.16 215799
2024-05-10 38.26 38.52 37.81 38.50 144326
2024-05-13 38.70 39.10 38.16 38.40 183267
2024-05-14 38.94 39.08 38.67 38.72 184555
2024-05-15 39.14 39.23 38.47 39.07 182445
2024-05-16 39.02 39.57 38.95 39.52 333446
2024-05-17 39.25 39.66 38.86 38.92 249602
2024-05-20 38.92 39.61 38.79 38.89 182801
2024-05-21 38.85 39.03 38.52 38.74 144067
2024-05-22 38.76 39.63 38.53 38.90 150116
2024-05-23 39.08 39.08 38.10 38.47 174251
2024-05-24 38.50 38.71 37.75 38.20 166838
2024-05-28 38.50 39.32 37.99 39.27 246021
2024-05-29 38.62 39.09 38.11 38.27 134679
2024-05-30 38.63 39.22 38.34 38.51 153329
2024-05-31 38.51 39.77 37.76 39.42 427062
2024-06-03 39.68 39.76 37.91 38.01 402397
2024-06-04 37.78 38.47 37.07 37.86 244058
2024-06-05 38.20 38.88 37.74 38.38 151379
2024-06-06 38.07 39.37 37.87 39.33 224468
2024-06-07 39.00 39.34 38.76 39.26 166224
2024-06-10 38.80 39.32 38.30 38.76 208264
2024-06-11 38.48 38.65 37.60 38.06 166591
2024-06-12 38.88 39.51 37.87 38.89 160858
2024-06-13 38.95 39.00 37.92 38.84 138186
2024-06-14 38.26 38.69 37.84 38.63 198452
2024-06-17 38.39 39.56 37.80 39.24 155429
2024-06-18 39.31 39.36 38.73 38.82 268618
2024-06-20 38.77 39.36 38.52 38.90 330345
2024-06-21 38.75 38.92 38.25 38.80 485600
2024-06-24 38.73 39.51 38.45 39.21 442700
2024-06-25 39.18 40.00 38.10 39.77 316969
2024-06-26 39.50 39.80 38.52 39.04 250641
2024-06-27 39.27 39.27 38.55 39.06 163347
2024-06-28 39.57 39.76 38.54 39.11 407594
2024-07-01 39.22 39.68 38.24 39.18 295763
2024-07-02 38.76 39.86 38.76 39.78 221736
2024-07-03 39.92 41.26 39.49 40.87 305352
2024-07-05 40.63 41.84 40.62 41.65 303493
2024-07-08 41.75 42.80 41.56 42.40 401040
2024-07-09 42.17 42.17 38.54 39.03 552166
2024-07-10 39.24 39.81 38.66 38.81 384967
2024-07-11 40.14 40.83 39.60 40.55 267427
2024-07-12 41.00 41.72 40.78 41.56 206224
2024-07-15 41.83 42.54 41.17 41.95 284493
2024-07-16 42.56 43.29 42.24 42.60 418737
2024-07-17 42.40 43.35 42.31 42.40 324638
2024-07-18 42.16 42.62 40.67 41.00 467078
2024-07-19 41.20 41.95 41.18 41.45 228852
2024-07-22 41.45 42.49 40.95 42.25 243174
2024-07-23 41.98 43.18 41.98 42.81 403842
2024-07-24 42.46 42.56 41.70 41.81 198999
2024-07-25 41.79 42.46 41.21 41.67 303147
2024-07-26 42.46 42.82 41.66 42.82 469408
2024-07-29 42.56 44.58 40.84 41.02 967806
2024-07-30 41.39 42.07 39.75 41.23 695545
2024-07-31 40.65 43.39 39.43 41.59 640842
2024-08-01 41.75 42.37 39.91 40.60 542832
2024-08-02 39.08 39.08 37.02 38.09 472304
2024-08-05 36.06 37.56 35.59 36.94 361961
2024-08-06 37.43 38.00 36.93 37.26 749513
2024-08-07 38.09 38.49 36.64 36.73 223320
2024-08-08 36.81 37.38 36.59 37.07 190450
2024-08-09 36.94 37.10 36.42 36.50 194610
2024-08-12 36.44 36.50 35.99 36.50 161345
2024-08-13 36.81 36.81 36.20 36.70 148295
2024-08-14 36.93 37.47 36.81 37.47 232593
2024-08-15 38.59 38.59 37.92 38.19 266970
2024-08-16 38.10 38.69 38.02 38.43 215149
2024-08-19 38.43 39.20 38.33 39.19 254686
2024-08-20 39.21 39.21 38.25 38.42 191322
2024-08-21 38.81 39.75 38.70 39.52 221683
2024-08-22 39.49 39.96 39.03 39.90 424348
2024-08-23 40.18 40.70 39.74 40.33 295251
2024-08-26 40.49 40.86 40.01 40.47 296226
2024-08-27 40.39 41.24 40.25 41.18 204999
2024-08-28 41.27 42.79 40.89 42.19 582792
2024-08-29 42.28 42.73 41.96 42.50 181351
2024-08-30 42.79 43.19 42.46 42.83 204488
2024-09-03 42.68 42.94 42.26 42.37 280772
2024-09-04 42.46 43.30 41.88 42.30 485697
2024-09-05 42.23 42.96 40.92 41.57 341020
2024-09-06 41.66 42.13 39.99 40.41 322252
2024-09-09 40.27 40.31 39.41 39.61 299148
2024-09-10 39.80 39.80 38.98 39.49 233121
2024-09-11 39.27 39.27 37.72 39.00 289532
2024-09-12 39.21 40.08 38.99 39.85 288193
2024-09-13 40.17 40.80 40.04 40.71 356979
2024-09-16 40.95 41.26 40.63 40.90 270458
2024-09-17 41.28 41.88 40.73 41.24 295110
2024-09-18 41.37 41.68 40.31 40.49 381445
2024-09-19 41.34 41.34 40.23 40.55 274234
2024-09-20 40.53 41.18 40.26 40.65 812862
2024-09-23 40.70 41.08 39.96 40.00 405001
2024-09-24 40.21 40.62 39.89 40.12 199489
2024-09-25 40.45 41.47 40.11 41.31 316286
2024-09-26 41.67 42.81 41.45 42.68 341146
2024-09-27 42.83 43.38 41.76 41.80 341335
2024-09-30 41.55 42.06 41.33 42.01 342372
2024-10-01 41.93 41.96 41.15 41.84 211469
2024-10-02 41.78 41.94 40.77 40.85 429258
2024-10-03 40.75 41.09 39.68 39.99 312182
2024-10-04 40.53 40.98 39.75 40.20 400332
2024-10-07 40.00 40.00 38.57 38.57 478614
2024-10-08 38.75 39.75 38.51 39.62 464926
2024-10-09 39.71 40.11 39.34 39.38 208248
2024-10-10 38.85 39.20 38.36 39.15 373943
2024-10-11 39.37 39.98 39.37 39.88 135050
2024-10-14 39.65 40.13 39.62 39.91 124228
2024-10-15 39.83 40.84 39.72 40.39 784560
2024-10-16 40.56 41.85 40.36 41.61 473875
2024-10-17 41.62 41.81 40.95 41.67 186110
2024-10-18 41.74 42.33 41.67 41.75 213242
2024-10-21 41.64 41.77 40.21 40.62 322456
2024-10-22 40.37 40.92 40.16 40.59 217361
2024-10-23 40.18 40.79 39.55 39.73 293769
2024-10-24 39.75 40.01 39.38 39.50 172768
2024-10-25 39.71 40.33 39.25 39.36 194031
2024-10-28 39.84 41.27 39.56 40.87 418663
2024-10-29 40.43 41.61 40.31 41.22 330852
2024-10-30 40.96 41.10 38.65 39.26 807421
2024-10-31 39.92 40.26 39.33 39.92 399797
2024-11-01 40.05 40.74 39.40 39.94 437405
2024-11-04 39.70 40.45 39.57 39.99 231184
2024-11-05 40.02 41.15 39.83 40.99 257881
2024-11-06 43.06 44.31 42.33 42.50 533152
2024-11-07 42.40 43.47 42.24 42.88 324512
2024-11-08 42.91 43.75 42.23 42.34 347234
2024-11-11 42.76 43.67 42.67 42.96 236658
2024-11-12 42.81 43.18 41.89 42.10 214857
2024-11-13 42.43 42.56 41.82 41.93 241997
2024-11-14 42.14 42.30 41.14 41.43 181173
2024-11-15 41.62 41.81 40.82 40.99 212698
2024-11-18 41.04 41.30 40.63 40.64 319226
2024-11-19 40.35 41.92 40.00 41.88 395005
2024-11-20 41.62 43.97 41.30 43.96 434412
2024-11-21 44.04 44.25 43.09 43.86 454513
2024-11-22 44.18 45.25 43.77 44.74 400932
2024-11-25 45.47 45.53 44.66 44.95 394706
2024-11-26 44.54 45.09 44.04 45.00 381532
2024-11-27 45.33 45.33 44.22 44.56 542915
2024-11-29 45.03 45.04 44.10 44.71 180766
2024-12-02 44.82 44.82 43.83 44.02 251853
2024-12-03 44.12 45.70 43.95 45.00 739177
2024-12-04 44.84 47.20 44.80 47.14 618864
2024-12-05 47.05 48.22 46.27 48.00 436672
2024-12-06 48.13 48.48 47.32 47.74 422466
2024-12-09 48.10 48.45 46.86 47.36 489982
2024-12-10 47.70 49.05 47.55 48.54 314158
2024-12-11 48.75 49.25 48.21 48.66 561070
2024-12-12 48.58 49.17 48.40 48.72 433484
2024-12-13 48.55 49.19 47.79 48.75 337681
2024-12-16 48.18 49.78 48.18 48.94 429370
2024-12-17 48.48 49.13 48.15 48.92 413709
2024-12-18 49.37 49.37 47.44 47.55 702134
2024-12-19 47.79 48.68 47.18 48.44 429264
2024-12-20 47.78 49.55 47.72 48.34 1435778
2024-12-23 48.36 48.36 47.13 48.12 302965
2024-12-24 48.20 48.79 48.10 48.79 65261
2024-12-26 48.61 49.06 48.32 48.76 130908
2024-12-27 48.38 48.97 48.12 48.68 259397
2024-12-30 48.30 49.10 48.10 49.00 222357
2024-12-31 49.06 49.79 49.01 49.32 236990
2025-01-02 49.51 50.78 49.31 49.69 267352
2025-01-03 49.71 50.80 49.71 50.63 245865
2025-01-06 50.75 50.96 50.24 50.46 289188
2025-01-07 50.54 50.54 49.68 49.99 330567
2025-01-08 49.88 50.76 49.35 49.99 267689
2025-01-10 49.24 49.57 48.50 48.93 261172
2025-01-13 48.89 50.44 48.41 50.18 402492
2025-01-14 50.27 52.01 50.18 51.61 363367
2025-01-15 52.58 53.31 52.15 52.59 492767
2025-01-16 52.30 52.91 51.33 52.73 239121
2025-01-17 53.03 53.23 52.49 52.95 537821
2025-01-21 53.01 54.39 52.97 54.15 355071
2025-01-22 54.20 54.63 53.11 53.55 480223
2025-01-23 53.28 53.81 52.52 53.76 263163
2025-01-24 53.53 54.15 53.26 53.70 176118
2025-01-27 53.38 54.60 53.31 54.49 529475
2025-01-28 54.30 55.06 53.86 54.72 244829
2025-01-29 54.70 55.19 53.69 54.05 401625
2025-01-30 54.60 55.47 53.68 54.53 269747
2025-01-31 54.35 54.61 53.70 53.86 216002
2025-02-03 53.01 56.65 52.32 54.74 796834
2025-02-04 54.45 55.72 53.76 55.54 626549
2025-02-05 55.60 56.18 54.74 55.12 395478
2025-02-06 55.29 55.99 55.13 55.94 275719
2025-02-07 55.92 56.02 54.16 54.21 548391
2025-02-10 54.20 54.98 53.52 54.29 292348
2025-02-11 54.00 54.56 53.51 54.48 344793
2025-02-12 57.00 62.13 56.10 59.61 2326853
2025-02-13 61.00 63.78 60.53 63.18 970189
2025-02-14 63.71 65.43 63.00 65.30 639887
2025-02-18 65.37 66.51 64.83 66.35 1104846
2025-02-19 66.02 66.28 64.69 65.62 655210
2025-02-20 65.36 66.27 64.75 64.95 922678
2025-02-21 65.44 65.45 63.20 63.39 440031
2025-02-24 63.88 64.39 62.79 63.89 452602
2025-02-25 64.33 64.50 62.63 63.67 472045
2025-02-26 63.76 64.93 63.14 63.73 312529
2025-02-27 64.04 64.36 61.52 61.94 485278
2025-02-28 62.00 62.63 60.32 62.58 509480
2025-03-03 62.58 63.64 61.46 62.05 878220
2025-03-04 61.70 62.74 60.55 62.03 672021
2025-03-05 62.03 62.57 61.43 62.35 550528
2025-03-06 61.55 62.85 58.90 59.00 509337
2025-03-07 59.07 59.18 55.56 56.68 918627
2025-03-10 55.96 56.15 51.97 52.88 917436
2025-03-11 52.88 54.00 51.91 52.70 635519
2025-03-12 53.78 54.05 52.86 53.30 406049
2025-03-13 53.07 53.09 50.38 52.11 792395
2025-03-14 52.44 53.45 52.27 52.46 492518
2025-03-17 52.00 53.25 52.00 52.36 363772
2025-03-18 52.11 52.81 51.00 52.02 479723
2025-03-19 52.00 52.76 51.12 52.33 425492
2025-03-20 51.64 53.07 51.46 52.09 309079
2025-03-21 51.53 52.97 51.15 52.52 743880
2025-03-24 53.46 54.52 53.07 54.51 415559
2025-03-25 54.38 55.15 53.45 53.58 390509
2025-03-26 53.59 54.02 52.46 53.07 250341
2025-03-27 53.05 54.49 52.06 53.69 621021
2025-03-28 53.71 53.91 52.39 53.47 300262
2025-03-31 52.76 54.77 52.76 54.46 352100
2025-04-01 53.82 56.09 53.44 55.17 496243
2025-04-02 55.00 56.02 54.44 55.61 290505
2025-04-03 52.70 53.82 51.75 51.86 397025
2025-04-04 49.77 50.62 48.15 50.00 698688
2025-04-07 47.50 52.46 45.00 49.44 632347
2025-04-08 51.14 51.68 48.39 49.08 513257
2025-04-09 48.32 53.21 47.45 52.53 771649
2025-04-10 51.17 52.74 50.78 51.54 535218
2025-04-11 51.62 53.34 50.82 53.26 673491
2025-04-14 53.53 54.84 53.20 54.41 535866
2025-04-15 54.52 55.17 53.48 53.55 499520
2025-04-16 53.40 53.89 52.26 52.96 487944
2025-04-17 53.23 54.30 53.18 53.70 402020
2025-04-21 52.50 54.14 51.60 52.50 283936
2025-04-22 52.29 54.43 51.53 53.85 483149
2025-04-23 54.99 55.86 53.62 53.85 468821
2025-04-24 53.43 54.39 52.69 52.73 492701
2025-04-25 52.62 53.69 51.95 53.11 427320
2025-04-28 53.18 53.90 52.21 53.08 399992
2025-04-29 52.75 53.68 52.16 53.28 539550
2025-04-30 53.98 57.51 53.20 56.97 895681
2025-05-01 57.35 59.29 57.34 57.63 606763
2025-05-02 58.03 60.03 58.03 59.94 646082
2025-05-05 59.40 61.14 58.69 60.75 656410
2025-05-06 60.70 61.30 59.62 61.10 574973
2025-05-07 61.02 62.56 61.00 61.99 480508
2025-05-08 62.31 63.18 61.73 62.41 403013
2025-05-09 62.35 62.78 60.95 61.81 266705
2025-05-12 63.76 64.01 61.48 61.79 332025
2025-05-13 61.80 62.56 61.00 61.28 531415
2025-05-14 61.27 63.74 60.87 63.53 520094
2025-05-15 63.05 64.55 62.93 64.05 355825
2025-05-16 63.99 65.38 63.88 65.11 420187
2025-05-19 64.20 64.86 63.77 64.80 369237
2025-05-20 64.70 65.39 64.33 65.31 308867
2025-05-21 64.82 65.34 63.52 63.94 276498
2025-05-22 63.99 64.36 61.69 61.77 412779
2025-05-23 61.23 62.87 60.82 62.13 437430
2025-05-27 62.88 64.12 62.48 63.53 376403
2025-05-28 63.53 64.40 63.26 64.08 309631
2025-05-29 64.53 64.67 63.50 64.13 234695
2025-05-30 63.84 64.17 63.25 63.78 476176
2025-06-02 63.43 64.69 63.26 64.60 340517
2025-06-03 64.35 66.26 60.55 61.93 1048006
2025-06-04 61.70 62.21 60.89 61.88 526176
2025-06-05 61.70 63.46 61.14 62.80 391248
2025-06-06 63.54 63.76 62.58 63.15 244151
2025-06-09 63.35 63.63 62.61 63.42 334436
2025-06-10 63.43 64.18 62.19 62.66 258596
2025-06-11 62.76 62.84 61.33 61.38 546101
2025-06-12 60.92 62.07 60.23 62.02 237318
2025-06-13 61.13 62.09 61.02 61.47 246402
2025-06-16 62.16 63.36 62.01 63.20 363672
2025-06-17 62.66 63.58 62.18 62.52 242218
2025-06-18 62.77 62.92 60.82 60.91 472941
2025-06-20 61.05 61.78 60.86 61.50 943862
2025-06-23 61.57 63.21 61.51 62.88 282042
2025-06-24 63.58 65.18 62.90 64.41 710330
2025-06-25 64.33 64.53 62.81 63.80 354503
2025-06-26 64.03 64.48 62.81 63.06 508211
2025-06-27 63.31 63.88 61.94 63.53 740320
2025-06-30 63.55 64.94 63.02 63.81 634303
2025-07-01 63.44 64.07 62.65 62.78 373466
2025-07-02 62.68 63.75 62.28 63.47 474370
2025-07-03 63.60 64.39 63.02 63.94 207492
2025-07-07 63.94 68.28 63.61 67.05 1521594
2025-07-08 67.45 67.82 60.39 62.76 1353360
2025-07-09 63.01 63.95 62.07 63.87 377588
2025-07-10 63.80 64.10 63.00 63.37 251275
2025-07-11 63.60 65.42 63.59 65.21 379345
2025-07-14 65.67 65.83 64.30 65.76 316111
2025-07-15 65.65 65.88 63.93 64.06 404327
2025-07-16 63.64 64.46 62.81 64.40 559833
2025-07-17 64.82 66.50 64.37 66.31 492150
2025-07-18 67.26 67.26 64.33 64.82 304142
2025-07-21 65.06 66.01 64.83 65.61 264094
2025-07-22 65.84 66.08 62.64 64.11 422929
2025-07-23 63.92 65.21 62.31 64.16 230211
2025-07-24 64.05 64.12 61.80 61.89 486788
2025-07-25 62.09 62.99 61.93 62.23 323385
2025-07-28 62.51 63.24 62.37 62.68 319253
2025-07-29 62.83 63.38 61.45 61.56 644757
2025-07-30 64.64 68.59 61.84 66.92 1097817
2025-07-31 66.90 68.66 65.66 68.56 857536
2025-08-01 68.21 68.94 66.79 67.42 612988
2025-08-04 67.41 68.17 66.56 66.90 1684081
2025-08-05 67.20 67.38 65.45 65.51 394220
2025-08-06 65.46 66.77 65.45 65.77 569923
2025-08-07 65.60 65.77 62.92 63.95 362148
2025-08-08 64.30 64.76 62.75 62.88 565452

Explore More About CHEF

Coins representing dividend payouts and trends

CHEF Dividend History

Discover The Chefs' Warehouse's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CHEF Stock Split History

Discover The Chefs' Warehouse's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CHEF Historical Prices

Explore The Chefs' Warehouse's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.