CHEF: The Chefs' Warehouse Inc.

As of Friday, February 20th, 2026

$ 70.02

+0.56 +0.81%

Open: 69.46
High: 71.06
Low: 68.79
Volume: 384,045
Previous Close on Thursday, February 19th, 2026

$ 69.46

+0.17 +0.25%

Open: 69.28
High: 70.81
Low: 69.00
Volume: 317,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 69.46 71.06 68.79 70.02 384,045 +0.56 +0.81
2026-02-19 69.28 70.81 69.00 69.46 317,245 +0.17 +0.25
2026-02-18 68.45 71.04 68.43 69.29 421,973 +0.82 +1.20
2026-02-17 69.03 69.75 67.97 68.47 294,005 +0.03 +0.04
2026-02-13 68.63 68.81 67.72 68.44 246,287 +0.64 +0.94
2026-02-12 64.85 69.47 64.85 67.80 756,717 +3.65 +5.69
2026-02-11 63.78 64.87 60.64 64.15 682,375 -1.21 -1.85
2026-02-10 67.00 67.96 64.84 65.36 328,952 -1.53 -2.29
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 71.06
On 2026-02-20		 67.72
On 2026-02-13		 2.22 3.27 71.04
On 2026-02-18		 69.00
On 2026-02-19		 -2.86 69.14
10D 71.06
On 2026-02-20		 60.64
On 2026-02-11		 5.88 9.17 68.14
On 2026-02-09		 60.64
On 2026-02-11		 -11.00 67.66
20D 71.06
On 2026-02-20		 60.64
On 2026-02-11		 5.21 8.04 68.14
On 2026-02-09		 60.64
On 2026-02-11		 -11.00 65.66
WTD 71.06
On 2026-02-20		 67.97
On 2026-02-17		 1.58 2.31 71.04
On 2026-02-18		 69.00
On 2026-02-19		 -2.86 69.31
MTD 71.06
On 2026-02-20		 60.64
On 2026-02-11		 7.12 11.32 68.14
On 2026-02-09		 60.64
On 2026-02-11		 -11.00 66.57
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

70.02 +0.56 +0.81 384,045