CHEF (The Chefs' Warehouse...) Stock Historical Data

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
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
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
CAKE

The Cheesecake Factory Inc.

61.14 +0.57 +0.94 790,351
IEMG

iShares Core MSCI Emerging Markets ETF

80.57 -0.01 -0.01 10,973,906
EQR

Equity Residential

66.20 +0.44 +0.67 2,034,973
MKTX

MarketAxess Holdings Inc.

137.13 +0.88 +0.65 815,421
CHEF

The Chefs' Warehouse Inc.

76.46 -1.62 -2.07 37,802