CHEF: The Chefs' Warehouse Inc.

As of Friday, August 21st, 2026

$ 110.61

+1.77 +1.63%

Open: 109.64
High: 111.86
Low: 108.61
Volume: 455,597
Previous Close on Thursday, August 20th, 2026

$ 108.84

+1.48 +1.38%

Open: 106.32
High: 109.19
Low: 105.78
Volume: 386,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 109.64 111.86 108.61 110.61 455,597 +1.77 +1.63
2026-08-20 106.32 109.19 105.78 108.84 386,597 +1.48 +1.38
2026-08-19 106.86 109.91 105.39 107.36 457,161 -0.94 -0.87
2026-08-18 110.91 111.80 108.23 108.30 337,515 -2.27 -2.05
2026-08-17 108.18 112.97 107.55 110.57 586,733 +1.49 +1.37
2026-08-14 110.77 113.95 106.93 109.08 2,760,161 -2.97 -2.65
2026-08-13 111.31 112.98 109.41 112.05 1,094,127 +0.98 +0.88
2026-08-12 108.00 111.60 107.54 111.07 285,142 +1.76 +1.61
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 112.97
On 2026-08-17		 105.39
On 2026-08-19		 1.53 1.40 112.97
On 2026-08-17		 105.39
On 2026-08-19		 -6.71 109.14
10D 113.95
On 2026-08-14		 105.39
On 2026-08-19		 0.41 0.37 113.95
On 2026-08-14		 105.39
On 2026-08-19		 -7.51 109.60
20D 117.33
On 2026-08-03		 90.97
On 2026-07-27		 15.75 16.60 117.33
On 2026-08-03		 105.39
On 2026-08-19		 -10.18 108.71
WTD 112.97
On 2026-08-17		 105.39
On 2026-08-19		 1.53 1.40 112.97
On 2026-08-17		 105.39
On 2026-08-19		 -6.71 109.14
MTD 117.33
On 2026-08-03		 105.39
On 2026-08-19		 -4.74 -4.11 117.33
On 2026-08-03		 105.39
On 2026-08-19		 -10.18 109.68
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

110.61 +1.77 +1.63 455,597