CHEF: The Chefs' Warehouse Inc.

As of Friday, November 21st, 2025

$ 58.56

+1.29 +2.25%

Open: 57.31
High: 59.11
Low: 56.47
Volume: 610,327
Previous Close on Thursday, November 20th, 2025

$ 57.27

-0.69 -1.19%

Open: 58.34
High: 60.01
Low: 57.21
Volume: 300,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 57.31 59.11 56.47 58.56 610,327 +1.29 +2.25
2025-11-20 58.34 60.01 57.21 57.27 300,624 -0.69 -1.19
2025-11-19 57.97 58.20 56.46 57.96 259,003 +0.17 +0.29
2025-11-18 57.92 58.57 57.06 57.79 0 +0.08 +0.14
2025-11-17 59.00 59.24 57.22 57.71 496,876 -1.23 -2.09
2025-11-14 59.04 59.86 57.92 58.94 406,736 -0.56 -0.94
2025-11-13 61.77 61.90 59.02 59.50 510,267 -2.25 -3.64
2025-11-12 61.68 62.92 61.57 61.75 305,795 +0.17 +0.28
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 60.01
On 2025-11-20		 56.46
On 2025-11-19		 -0.38 -0.64 60.01
On 2025-11-20		 56.47
On 2025-11-21		 -5.90 57.86
10D 62.97
On 2025-11-10		 56.46
On 2025-11-19		 -3.80 -6.09 62.97
On 2025-11-10		 56.46
On 2025-11-19		 -10.34 59.37
20D 64.22
On 2025-11-06		 56.46
On 2025-11-19		 0.02 0.03 64.22
On 2025-11-06		 56.46
On 2025-11-19		 -12.08 60.21
WTD 60.01
On 2025-11-20		 56.46
On 2025-11-19		 -0.38 -0.64 60.01
On 2025-11-20		 56.47
On 2025-11-21		 -5.90 57.86
MTD 64.22
On 2025-11-06		 56.46
On 2025-11-19		 -0.44 -0.75 64.22
On 2025-11-06		 56.46
On 2025-11-19		 -12.08 60.40
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CPF

Central Pacific Financial Corp.

29.71 +0.90 +3.12 114,552
CHEF

The Chefs' Warehouse Inc.

58.56 +1.29 +2.25 610,327