CHEF: The Chefs' Warehouse Inc.

As of Tuesday, June 9th, 2026

$ 82.69

+1.79 +2.21%

Open: 80.91
High: 83.35
Low: 80.76
Volume: 392,208
Previous Close on Monday, June 8th, 2026

$ 80.90

+0.16 +0.20%

Open: 80.98
High: 82.64
Low: 80.75
Volume: 397,126

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-09 80.91 83.35 80.76 82.69 392,208 +1.79 +2.21
2026-06-08 80.98 82.64 80.75 80.90 397,126 +0.16 +0.20
2026-06-05 77.90 81.30 75.24 80.74 442,462 +3.20 +4.13
2026-06-04 78.44 78.92 77.20 77.54 189,309 -0.15 -0.19
2026-06-03 77.49 78.97 77.34 77.69 272,682 +0.01 +0.01
2026-06-02 76.47 77.88 76.47 77.68 320,563 +0.71 +0.92
2026-06-01 76.23 77.85 75.54 76.97 337,763 +0.43 +0.56
2026-05-29 77.85 78.36 76.26 76.54 354,104 -1.37 -1.76
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 83.35
On 2026-06-09		 75.24
On 2026-06-05		 5.01 6.45 78.97
On 2026-06-03		 77.20
On 2026-06-04		 -2.24 79.91
10D 83.35
On 2026-06-09		 75.07
On 2026-05-27		 5.81 7.56 78.36
On 2026-05-28		 75.54
On 2026-06-01		 -3.60 78.55
20D 83.35
On 2026-06-09		 74.62
On 2026-05-21		 2.00 2.48 82.68
On 2026-05-14		 74.62
On 2026-05-21		 -9.75 78.65
WTD 83.35
On 2026-06-09		 80.75
On 2026-06-08		 1.95 2.42 82.64
On 2026-06-08		 82.64
On 2026-06-08		 0.00 81.80
MTD 83.35
On 2026-06-09		 75.24
On 2026-06-05		 6.15 8.04 78.97
On 2026-06-03		 77.20
On 2026-06-04		 -2.24 79.17
As of Tuesday, June 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

330.44 +8.40 +2.61 4,789,150
KO

The Coca-Cola Company

81.34 +1.80 +2.26 19,999,758
PFE

Pfizer Inc.

25.70 +0.08 +0.31 34,615,874
VZ

Verizon Communications Inc.

45.78 +0.34 +0.75 24,682,323
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,872.11 +86.10 +0.17 565,633,161
DJTA

Dow Jones Transportation Average

22,426.52 +293.79 +1.33 76,945,058
SPX

S&P 500 Index

7,386.65 -19.08 -0.26
OEX

S&P 100 Index

3,640.49 -21.76 -0.59
NDX

NASDAQ 100 Index

29,084.50 -329.76 -1.12
NYA

NYSE Composite Index

23,381.09 +156.89 +0.68
XAX

NYSE AMEX Composite Index

8,211.92 -200.30 -2.38
RUI

RUSSELL 1000 Index

4,021.93 -7.68 -0.19
RUT

Russell 2000 Index

2,867.02 +11.60 +0.41
RUA

Russell 3000 Index

4,196.73 -6.85 -0.16
VIX

CBOE Volatility Index

19.80 +0.88 +4.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.97 +0.30 +1.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +0.49 +2.36
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

82.69 +1.79 +2.21 392,208