Chefs' Warehouse, Inc. (CHEF) stock
CHEFNasdaqWholesale-Groceries, General LineFiscal year ends December 26
Financials through Q3 FY2026, quarter ended Sep 25, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3043% above fair value
$106.66+0.59 (+0.56%)
Close on Nov 13, 2026Market cap $4.64BP/E 46.0Yield –
Price history
Chefs' Warehouse share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$106.66
+0.56% on the day
52-week range
$56.46 – $118.51
-10.0% from the high
Change over 52 weeks
+79.3%
From $59.50 on Nov 13, 2025
Average volume
622,150
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $106.45 | $107.55 | $104.99 | $106.66 | +0.56% | 184,619 |
| Nov 12, 2026 | $107.52 | $107.60 | $104.23 | $106.07 | -1.15% | 237,070 |
| Nov 11, 2026 | $108.47 | $110.00 | $106.79 | $107.30 | -0.81% | 255,113 |
| Nov 10, 2026 | $106.01 | $108.91 | $106.01 | $108.18 | +0.85% | 189,455 |
| Nov 9, 2026 | $104.76 | $107.73 | $104.76 | $107.27 | +3.37% | 385,561 |
| Nov 6, 2026 | $101.71 | $104.07 | $100.05 | $103.77 | +0.41% | 315,269 |
| Nov 5, 2026 | $106.98 | $109.49 | $103.15 | $103.35 | -3.27% | 369,109 |
| Nov 4, 2026 | $101.77 | $109.31 | $101.20 | $106.84 | +5.83% | 737,264 |
| Nov 3, 2026 | $103.23 | $104.82 | $100.07 | $100.95 | -2.21% | 393,856 |
| Nov 2, 2026 | $105.52 | $106.13 | $102.90 | $103.23 | -0.96% | 495,204 |
| Oct 30, 2026 | $102.40 | $104.54 | $102.01 | $104.23 | +2.63% | 560,983 |
| Oct 29, 2026 | $106.83 | $106.83 | $100.41 | $101.56 | -5.43% | 1,107,019 |
| Oct 28, 2026 | $102.34 | $114.14 | $95.84 | $107.39 | -1.47% | 800,960 |
| Oct 27, 2026 | $106.50 | $109.41 | $103.68 | $108.99 | +2.50% | 677,792 |
| Oct 26, 2026 | $106.30 | $107.94 | $105.89 | $106.33 | +0.43% | 405,458 |
| Oct 23, 2026 | $107.15 | $107.15 | $104.75 | $105.88 | -1.31% | 443,415 |
| Oct 22, 2026 | $109.99 | $110.76 | $106.75 | $107.29 | -2.55% | 512,610 |
| Oct 21, 2026 | $112.43 | $112.43 | $108.41 | $110.10 | -0.70% | 509,966 |
| Oct 20, 2026 | $108.81 | $112.01 | $108.81 | $110.88 | -0.36% | 332,072 |
| Oct 19, 2026 | $113.20 | $113.54 | $110.84 | $111.28 | -2.02% | 249,623 |
| Oct 16, 2026 | $114.25 | $116.59 | $111.35 | $113.57 | -0.61% | 464,628 |
| Oct 15, 2026 | $113.01 | $115.76 | $111.40 | $114.27 | +1.12% | 630,637 |
| Oct 14, 2026 | $107.79 | $113.12 | $107.79 | $113.00 | +4.83% | 789,036 |
| Oct 13, 2026 | $108.76 | $109.93 | $107.37 | $107.79 | -1.81% | 829,634 |
| Oct 12, 2026 | $113.75 | $115.00 | $108.51 | $109.78 | -3.97% | 497,840 |
| Oct 9, 2026 | $111.40 | $114.76 | $110.92 | $114.32 | +2.62% | 352,752 |
| Oct 8, 2026 | $111.31 | $113.45 | $111.03 | $111.40 | +0.35% | 439,720 |
| Oct 7, 2026 | $110.89 | $113.26 | $110.84 | $111.01 | -0.18% | 612,680 |
| Oct 6, 2026 | $111.97 | $114.30 | $110.38 | $111.21 | +0.13% | 664,389 |
| Oct 5, 2026 | $117.59 | $118.15 | $110.73 | $111.07 | -4.60% | 819,814 |
| Oct 2, 2026 | $114.07 | $118.51 | $114.07 | $116.42 | +3.43% | 632,453 |
| Oct 1, 2026 | $111.08 | $112.95 | $110.56 | $112.56 | +0.35% | 575,476 |
| Sep 30, 2026 | $111.84 | $114.57 | $110.57 | $112.17 | +0.60% | 1,096,265 |
| Sep 29, 2026 | $111.68 | $113.26 | $110.64 | $111.50 | -0.23% | 566,936 |
| Sep 28, 2026 | $109.07 | $111.90 | $107.91 | $111.76 | +1.35% | 446,242 |
| Sep 25, 2026 | $110.39 | $113.04 | $109.23 | $110.27 | -0.08% | 415,665 |
| Sep 24, 2026 | $108.95 | $111.35 | $108.95 | $110.36 | +1.35% | 355,505 |
| Sep 23, 2026 | $108.52 | $109.70 | $107.78 | $108.89 | +0.49% | 465,866 |
| Sep 22, 2026 | $111.90 | $114.48 | $107.73 | $108.36 | -2.11% | 654,344 |
| Sep 21, 2026 | $111.30 | $112.65 | $110.70 | $110.70 | -0.14% | 422,960 |
| Sep 18, 2026 | $110.31 | $111.41 | $109.50 | $110.85 | +0.63% | 1,004,738 |
| Sep 17, 2026 | $111.03 | $111.75 | $109.70 | $110.16 | +0.44% | 618,778 |
| Sep 16, 2026 | $107.47 | $111.72 | $107.47 | $109.68 | +3.02% | 698,615 |
| Sep 15, 2026 | $112.84 | $114.69 | $105.50 | $106.46 | -5.65% | 691,689 |
| Sep 14, 2026 | $110.87 | $114.00 | $109.81 | $112.84 | +2.16% | 458,507 |
| Sep 11, 2026 | $111.85 | $112.90 | $110.06 | $110.45 | +0.62% | 421,136 |
| Sep 10, 2026 | $109.72 | $110.58 | $108.05 | $109.77 | +0.44% | 434,319 |
| Sep 9, 2026 | $107.92 | $111.91 | $107.92 | $109.29 | +0.40% | 731,771 |
| Sep 8, 2026 | $114.64 | $115.15 | $107.81 | $108.86 | -4.81% | 1,564,268 |
| Sep 4, 2026 | $114.29 | $116.24 | $114.00 | $114.36 | +0.13% | 456,527 |
| Sep 3, 2026 | $114.32 | $115.45 | $112.99 | $114.21 | +0.69% | 572,038 |
| Sep 2, 2026 | $115.67 | $116.64 | $112.89 | $113.43 | -1.81% | 928,445 |
| Sep 1, 2026 | $112.86 | $117.65 | $112.86 | $115.52 | +2.71% | 1,134,009 |
| Aug 31, 2026 | $114.80 | $116.01 | $111.32 | $112.47 | -2.20% | 885,862 |
| Aug 28, 2026 | $111.32 | $115.31 | $111.27 | $115.00 | +3.36% | 877,006 |
| Aug 27, 2026 | $111.46 | $113.41 | $110.51 | $111.27 | -0.67% | 416,370 |
| Aug 26, 2026 | $111.89 | $113.68 | $111.60 | $112.01 | +0.21% | 643,079 |
| Aug 25, 2026 | $114.15 | $115.22 | $111.25 | $111.78 | -1.47% | 513,617 |
| Aug 24, 2026 | $111.40 | $113.65 | $110.39 | $113.45 | +2.57% | 722,671 |
| Aug 21, 2026 | $109.64 | $111.86 | $108.61 | $110.61 | +1.63% | 455,603 |
| Aug 20, 2026 | $106.32 | $109.19 | $105.78 | $108.84 | +1.38% | 386,905 |
| Aug 19, 2026 | $106.86 | $109.91 | $105.39 | $107.36 | -0.87% | 479,812 |
| Aug 18, 2026 | $110.91 | $111.80 | $108.23 | $108.30 | -2.05% | 349,343 |
| Aug 17, 2026 | $108.18 | $112.97 | $107.55 | $110.57 | +1.37% | 590,668 |
| Aug 14, 2026 | $110.77 | $113.95 | $106.93 | $109.08 | -2.65% | 2,760,457 |
| Aug 13, 2026 | $111.31 | $112.98 | $109.41 | $112.05 | +0.88% | 1,160,821 |
| Aug 12, 2026 | $108.00 | $111.60 | $107.54 | $111.07 | +1.61% | 290,238 |
| Aug 11, 2026 | $108.99 | $110.64 | $108.51 | $109.31 | +0.44% | 287,102 |
| Aug 10, 2026 | $109.42 | $110.51 | $108.80 | $108.83 | -1.24% | 320,400 |
| Aug 7, 2026 | $109.57 | $110.26 | $107.90 | $110.20 | +0.97% | 225,448 |
| Aug 6, 2026 | $109.59 | $111.75 | $108.88 | $109.14 | +0.55% | 257,508 |
| Aug 5, 2026 | $111.06 | $112.00 | $108.20 | $108.54 | -1.35% | 628,268 |
| Aug 4, 2026 | $110.40 | $111.08 | $108.45 | $110.02 | -1.15% | 602,506 |
| Aug 3, 2026 | $117.33 | $117.33 | $111.17 | $111.30 | -3.51% | 478,736 |
| Jul 31, 2026 | $111.86 | $115.72 | $110.73 | $115.35 | +2.79% | 1,118,151 |
| Jul 30, 2026 | $104.00 | $112.36 | $104.00 | $112.22 | +6.24% | 1,055,274 |
| Jul 29, 2026 | $100.17 | $112.16 | $100.17 | $105.63 | +5.44% | 1,559,830 |
| Jul 28, 2026 | $96.70 | $101.77 | $96.15 | $100.18 | +4.70% | 1,014,598 |
| Jul 27, 2026 | $95.42 | $96.39 | $90.97 | $95.68 | +0.86% | 649,529 |
| Jul 24, 2026 | $94.88 | $95.13 | $93.52 | $94.86 | +0.40% | 402,587 |
| Jul 23, 2026 | $92.48 | $95.41 | $91.76 | $94.48 | +0.59% | 377,120 |
| Jul 22, 2026 | $95.49 | $96.17 | $92.28 | $93.93 | -1.29% | 640,355 |
| Jul 21, 2026 | $96.44 | $96.44 | $94.42 | $95.16 | -0.44% | 656,032 |
| Jul 20, 2026 | $97.97 | $98.74 | $95.43 | $95.58 | -1.55% | 377,934 |
| Jul 17, 2026 | $102.87 | $102.87 | $97.01 | $97.09 | -5.15% | 586,959 |
| Jul 16, 2026 | $98.58 | $102.43 | $96.47 | $102.36 | +4.76% | 1,855,048 |
| Jul 15, 2026 | $97.98 | $99.68 | $94.75 | $97.71 | -1.09% | 797,870 |
| Jul 14, 2026 | $98.60 | $99.28 | $96.74 | $98.79 | +1.39% | 335,594 |
| Jul 13, 2026 | $95.53 | $97.82 | $95.22 | $97.44 | +1.72% | 304,219 |
| Jul 10, 2026 | $96.31 | $98.33 | $95.12 | $95.79 | -1.31% | 319,841 |
| Jul 9, 2026 | $96.83 | $98.00 | $89.89 | $97.06 | +0.82% | 231,046 |
| Jul 8, 2026 | $98.20 | $98.41 | $95.31 | $96.27 | -1.98% | 411,841 |
| Jul 7, 2026 | $97.16 | $99.47 | $96.66 | $98.21 | +3.39% | 363,832 |
| Jul 6, 2026 | $96.16 | $97.06 | $94.49 | $94.99 | -0.66% | 343,596 |
| Jul 2, 2026 | $95.63 | $96.30 | $93.68 | $95.62 | +0.27% | 349,760 |
| Jul 1, 2026 | $96.10 | $96.79 | $94.85 | $95.36 | -0.77% | 331,614 |
| Jun 30, 2026 | $95.24 | $97.34 | $93.62 | $96.10 | +0.85% | 420,641 |
| Jun 29, 2026 | $95.02 | $96.73 | $94.78 | $95.29 | -0.66% | 573,360 |
| Jun 26, 2026 | $94.58 | $96.76 | $94.12 | $95.92 | +1.65% | 1,073,958 |
| Jun 25, 2026 | $95.77 | $96.73 | $93.82 | $94.36 | -1.33% | 308,855 |
| Jun 24, 2026 | $94.18 | $95.79 | $93.85 | $95.63 | +1.54% | 455,045 |
| Jun 23, 2026 | $93.20 | $95.42 | $91.98 | $94.18 | +0.42% | 627,250 |
| Jun 22, 2026 | $95.47 | $97.63 | $93.77 | $93.79 | -1.69% | 485,847 |
| Jun 18, 2026 | $93.72 | $96.38 | $91.68 | $95.40 | +3.28% | 774,199 |
| Jun 17, 2026 | $93.09 | $94.50 | $89.91 | $92.37 | -0.83% | 765,425 |
| Jun 16, 2026 | $94.03 | $95.16 | $92.58 | $93.14 | -0.98% | 689,164 |
| Jun 15, 2026 | $91.01 | $94.44 | $91.01 | $94.06 | +3.65% | 1,288,699 |
| Jun 12, 2026 | $90.65 | $92.10 | $89.58 | $90.75 | +1.10% | 473,408 |
| Jun 11, 2026 | $86.59 | $89.87 | $86.38 | $89.76 | +5.27% | 1,012,809 |
| Jun 10, 2026 | $83.06 | $85.50 | $82.37 | $85.27 | +3.12% | 496,664 |
| Jun 9, 2026 | $80.91 | $83.35 | $80.76 | $82.69 | +2.21% | 458,499 |
| Jun 8, 2026 | $80.98 | $82.64 | $80.75 | $80.90 | +0.20% | 397,126 |
| Jun 5, 2026 | $77.90 | $81.30 | $75.24 | $80.74 | +4.13% | 442,476 |
| Jun 4, 2026 | $78.44 | $78.92 | $77.20 | $77.54 | -0.19% | 189,309 |
| Jun 3, 2026 | $77.49 | $78.97 | $77.34 | $77.69 | +0.01% | 272,684 |
| Jun 2, 2026 | $76.47 | $77.88 | $76.47 | $77.68 | +0.92% | 320,563 |
| Jun 1, 2026 | $76.23 | $77.85 | $75.54 | $76.97 | +0.56% | 353,058 |
| May 29, 2026 | $77.85 | $78.36 | $76.26 | $76.54 | -1.76% | 354,278 |
| May 28, 2026 | $76.84 | $78.36 | $75.91 | $77.91 | +1.41% | 244,529 |
| May 27, 2026 | $77.36 | $78.17 | $75.07 | $76.83 | -0.07% | 391,914 |
| May 26, 2026 | $77.02 | $77.53 | $75.51 | $76.88 | +0.55% | 485,005 |
| May 22, 2026 | $78.44 | $79.09 | $76.15 | $76.46 | -2.07% | 378,020 |
| May 21, 2026 | $76.46 | $78.59 | $74.62 | $78.08 | +0.96% | 550,449 |
| May 20, 2026 | $77.47 | $77.99 | $76.49 | $77.34 | +0.35% | 400,723 |
| May 19, 2026 | $78.96 | $79.69 | $77.06 | $77.07 | -3.36% | 369,880 |
| May 18, 2026 | $80.53 | $81.43 | $78.54 | $79.75 | -0.73% | 596,592 |
| May 15, 2026 | $81.01 | $81.96 | $79.89 | $80.34 | -1.03% | 361,021 |
| May 14, 2026 | $81.30 | $82.68 | $80.54 | $81.18 | +0.84% | 469,286 |
| May 13, 2026 | $80.00 | $81.62 | $78.80 | $80.50 | +0.63% | 393,883 |
| May 12, 2026 | $80.76 | $81.22 | $79.12 | $80.00 | -0.86% | 497,127 |
| May 11, 2026 | $81.16 | $82.00 | $80.08 | $80.69 | -1.25% | 353,908 |
| May 8, 2026 | $81.33 | $82.81 | $80.78 | $81.71 | +1.71% | 356,824 |
| May 7, 2026 | $80.01 | $80.55 | $77.96 | $80.34 | +0.22% | 345,587 |
| May 6, 2026 | $79.10 | $80.79 | $79.03 | $80.16 | +1.44% | 539,438 |
| May 5, 2026 | $78.17 | $79.63 | $77.78 | $79.03 | +1.33% | 733,956 |
| May 4, 2026 | $78.17 | $78.72 | $76.37 | $77.99 | -1.07% | 574,675 |
| May 1, 2026 | $78.61 | $79.22 | $77.34 | $78.83 | +1.59% | 405,889 |
| Apr 30, 2026 | $76.85 | $79.41 | $74.32 | $77.60 | +2.51% | 901,960 |
| Apr 29, 2026 | $66.60 | $76.34 | $66.57 | $75.70 | +17.84% | 1,246,517 |
| Apr 28, 2026 | $67.03 | $67.03 | $63.40 | $64.24 | -3.90% | 638,120 |
| Apr 27, 2026 | $65.24 | $67.43 | $64.99 | $66.85 | +2.11% | 778,133 |
| Apr 24, 2026 | $64.69 | $66.06 | $63.64 | $65.47 | +0.80% | 353,693 |
| Apr 23, 2026 | $65.46 | $66.47 | $64.09 | $64.95 | -0.93% | 343,748 |
| Apr 22, 2026 | $65.67 | $66.34 | $64.44 | $65.56 | +0.35% | 364,722 |
| Apr 21, 2026 | $65.44 | $66.26 | $64.17 | $65.33 | -0.27% | 305,992 |
| Apr 20, 2026 | $65.56 | $66.62 | $65.41 | $65.51 | -0.47% | 284,789 |
| Apr 17, 2026 | $63.97 | $65.93 | $62.79 | $65.82 | +4.51% | 597,570 |
| Apr 16, 2026 | $64.54 | $64.66 | $61.07 | $62.98 | -2.34% | 455,661 |
| Apr 15, 2026 | $65.74 | $66.05 | $64.14 | $64.49 | -2.57% | 439,090 |
| Apr 14, 2026 | $64.47 | $66.33 | $64.00 | $66.19 | +2.38% | 493,115 |
| Apr 13, 2026 | $64.02 | $64.85 | $62.52 | $64.65 | +0.19% | 340,127 |
| Apr 10, 2026 | $64.47 | $64.57 | $63.36 | $64.53 | -0.09% | 247,605 |
| Apr 9, 2026 | $62.92 | $64.65 | $62.59 | $64.59 | +2.05% | 384,335 |
| Apr 8, 2026 | $62.07 | $63.40 | $61.89 | $63.29 | +6.84% | 580,329 |
| Apr 7, 2026 | $59.20 | $59.61 | $58.05 | $59.24 | +0.03% | 377,609 |
| Apr 6, 2026 | $57.76 | $59.37 | $57.49 | $59.22 | +2.83% | 400,994 |
| Apr 2, 2026 | $57.81 | $58.08 | $56.56 | $57.59 | -1.67% | 513,901 |
| Apr 1, 2026 | $59.75 | $60.06 | $58.39 | $58.57 | -1.48% | 451,937 |
| Mar 31, 2026 | $59.29 | $60.21 | $57.93 | $59.45 | +0.99% | 614,157 |
| Mar 30, 2026 | $59.57 | $61.19 | $58.54 | $58.87 | -1.09% | 418,364 |
| Mar 27, 2026 | $60.06 | $60.21 | $58.33 | $59.52 | -1.55% | 413,682 |
| Mar 26, 2026 | $60.76 | $61.98 | $60.12 | $60.46 | -0.62% | 422,281 |
| Mar 25, 2026 | $60.19 | $60.94 | $59.82 | $60.84 | +2.13% | 360,426 |
| Mar 24, 2026 | $57.90 | $61.19 | $57.80 | $59.57 | +2.42% | 429,724 |
| Mar 23, 2026 | $59.88 | $60.14 | $58.11 | $58.16 | +0.21% | 561,807 |
| Mar 20, 2026 | $60.01 | $60.27 | $57.44 | $58.04 | -3.28% | 1,164,180 |
| Mar 19, 2026 | $60.25 | $61.27 | $59.31 | $60.01 | -1.35% | 408,478 |
| Mar 18, 2026 | $61.90 | $62.88 | $60.81 | $60.83 | -3.11% | 410,018 |
| Mar 17, 2026 | $64.16 | $64.75 | $61.29 | $62.78 | -2.01% | 521,522 |
| Mar 16, 2026 | $65.16 | $65.16 | $63.95 | $64.07 | -0.82% | 321,894 |
| Mar 13, 2026 | $64.45 | $64.72 | $63.63 | $64.60 | +0.98% | 257,831 |
| Mar 12, 2026 | $63.48 | $64.32 | $62.91 | $63.97 | -0.96% | 249,984 |
| Mar 11, 2026 | $63.82 | $64.88 | $63.33 | $64.59 | +0.91% | 268,078 |
| Mar 10, 2026 | $63.10 | $64.96 | $63.00 | $64.01 | +0.80% | 548,841 |
| Mar 9, 2026 | $61.82 | $63.69 | $59.26 | $63.50 | +0.95% | 553,057 |
| Mar 6, 2026 | $61.85 | $63.21 | $61.42 | $62.90 | -0.51% | 380,429 |
| Mar 5, 2026 | $61.59 | $63.60 | $61.59 | $63.22 | +1.12% | 430,883 |
| Mar 4, 2026 | $61.93 | $62.92 | $60.88 | $62.52 | +0.14% | 461,310 |
| Mar 3, 2026 | $64.07 | $64.61 | $60.20 | $62.43 | -5.15% | 1,063,014 |
| Mar 2, 2026 | $69.50 | $70.80 | $63.90 | $65.82 | -7.80% | 1,195,196 |
| Feb 27, 2026 | $71.33 | $71.92 | $70.90 | $71.39 | -0.97% | 357,637 |
| Feb 26, 2026 | $72.74 | $73.94 | $71.95 | $72.09 | -0.04% | 355,773 |
| Feb 25, 2026 | $72.43 | $72.43 | $70.43 | $72.12 | -0.42% | 339,189 |
| Feb 24, 2026 | $71.47 | $72.76 | $70.68 | $72.43 | +1.82% | 479,003 |
| Feb 23, 2026 | $69.90 | $71.43 | $68.05 | $71.13 | +1.59% | 477,214 |
| Feb 20, 2026 | $69.46 | $71.06 | $68.79 | $70.02 | +0.81% | 384,048 |
| Feb 19, 2026 | $69.28 | $70.81 | $69.00 | $69.46 | +0.25% | 317,246 |
| Feb 18, 2026 | $68.45 | $71.04 | $68.43 | $69.29 | +1.20% | 423,189 |
| Feb 17, 2026 | $69.03 | $69.75 | $67.97 | $68.47 | +0.04% | 294,014 |
| Feb 13, 2026 | $68.63 | $68.81 | $67.72 | $68.44 | +0.94% | 246,287 |
| Feb 12, 2026 | $64.85 | $69.47 | $64.85 | $67.80 | +5.69% | 757,256 |
| Feb 11, 2026 | $63.78 | $64.87 | $60.64 | $64.15 | -1.85% | 685,338 |
| Feb 10, 2026 | $67.00 | $67.96 | $64.84 | $65.36 | -2.29% | 329,555 |
| Feb 9, 2026 | $67.06 | $68.14 | $66.15 | $66.89 | +0.33% | 309,973 |
| Feb 6, 2026 | $64.82 | $66.94 | $64.75 | $66.67 | +3.94% | 385,556 |
| Feb 5, 2026 | $63.89 | $65.49 | $63.73 | $64.14 | +0.85% | 411,211 |
| Feb 4, 2026 | $64.50 | $65.25 | $62.19 | $63.60 | -1.04% | 515,654 |
| Feb 3, 2026 | $63.34 | $65.23 | $63.25 | $64.27 | +1.42% | 376,394 |
| Feb 2, 2026 | $62.90 | $63.76 | $61.70 | $63.37 | +0.75% | 318,582 |
| Jan 30, 2026 | $62.35 | $63.58 | $61.11 | $62.90 | -0.10% | 457,634 |
| Jan 29, 2026 | $63.82 | $64.02 | $62.07 | $62.96 | -0.98% | 324,409 |
| Jan 28, 2026 | $64.60 | $64.85 | $62.95 | $63.58 | -1.09% | 346,983 |
| Jan 27, 2026 | $63.44 | $65.03 | $63.00 | $64.28 | +0.94% | 263,142 |
| Jan 26, 2026 | $64.20 | $65.17 | $63.00 | $63.68 | -0.33% | 238,908 |
| Jan 23, 2026 | $64.37 | $64.60 | $63.19 | $63.89 | -1.42% | 167,825 |
| Jan 22, 2026 | $65.67 | $66.30 | $64.38 | $64.81 | -0.86% | 376,333 |
| Jan 21, 2026 | $62.93 | $65.70 | $62.45 | $65.37 | +3.12% | 481,996 |
| Jan 20, 2026 | $63.91 | $64.13 | $62.31 | $63.39 | -1.17% | 340,924 |
| Jan 16, 2026 | $64.74 | $64.74 | $63.02 | $64.14 | -0.64% | 442,552 |
| Jan 15, 2026 | $60.25 | $66.09 | $60.25 | $64.55 | +7.12% | 1,011,047 |
| Jan 14, 2026 | $60.24 | $61.43 | $57.39 | $60.26 | +0.43% | 625,505 |
| Jan 13, 2026 | $61.96 | $62.60 | $59.02 | $60.00 | -3.44% | 480,768 |
| Jan 12, 2026 | $60.20 | $62.73 | $60.14 | $62.14 | +1.89% | 841,277 |
| Jan 9, 2026 | $60.47 | $61.75 | $59.89 | $60.99 | +0.99% | 305,050 |
| Jan 8, 2026 | $59.97 | $60.97 | $59.25 | $60.39 | +0.52% | 493,230 |
| Jan 7, 2026 | $61.24 | $62.05 | $59.95 | $60.08 | -1.20% | 675,121 |
| Jan 6, 2026 | $61.11 | $62.60 | $59.78 | $60.81 | -0.36% | 456,257 |
| Jan 5, 2026 | $61.91 | $62.94 | $61.02 | $61.03 | -2.18% | 509,110 |
| Jan 2, 2026 | $62.33 | $63.54 | $62.10 | $62.39 | +0.10% | 256,000 |
| Dec 31, 2025 | $62.54 | $62.88 | $61.84 | $62.33 | -0.24% | 273,418 |
| Dec 30, 2025 | $63.05 | $63.92 | $62.10 | $62.48 | -1.20% | 238,650 |
| Dec 29, 2025 | $63.55 | $63.90 | $62.86 | $63.24 | -0.46% | 226,858 |
| Dec 26, 2025 | $63.40 | $63.90 | $63.32 | $63.53 | +0.09% | 150,227 |
| Dec 24, 2025 | $63.75 | $64.18 | $63.16 | $63.47 | -0.75% | 166,638 |
| Dec 23, 2025 | $64.70 | $65.02 | $63.72 | $63.95 | -1.39% | 226,502 |
| Dec 22, 2025 | $64.22 | $65.56 | $64.01 | $64.85 | +0.61% | 324,434 |
| Dec 19, 2025 | $63.10 | $65.03 | $62.76 | $64.46 | +1.64% | 604,513 |
| Dec 18, 2025 | $64.14 | $64.43 | $62.86 | $63.42 | -1.28% | 325,129 |
| Dec 17, 2025 | $63.36 | $64.64 | $63.15 | $64.24 | +1.44% | 612,254 |
| Dec 16, 2025 | $62.93 | $63.72 | $62.04 | $63.33 | +0.06% | 356,028 |
| Dec 15, 2025 | $63.00 | $64.30 | $62.83 | $63.29 | +1.31% | 414,703 |
| Dec 12, 2025 | $62.57 | $63.38 | $61.31 | $62.47 | -0.16% | 367,416 |
| Dec 11, 2025 | $61.78 | $63.23 | $61.78 | $62.57 | +1.69% | 333,605 |
| Dec 10, 2025 | $60.26 | $62.02 | $59.66 | $61.53 | +2.11% | 502,282 |
| Dec 9, 2025 | $59.10 | $60.77 | $59.10 | $60.26 | +1.98% | 297,441 |
| Dec 8, 2025 | $59.64 | $60.06 | $58.63 | $59.09 | -0.56% | 424,641 |
| Dec 5, 2025 | $60.16 | $61.38 | $59.13 | $59.42 | -1.61% | 423,857 |
| Dec 4, 2025 | $60.21 | $60.96 | $59.09 | $60.39 | +0.15% | 407,711 |
| Dec 3, 2025 | $59.99 | $60.87 | $57.92 | $60.30 | +0.48% | 615,990 |
| Dec 2, 2025 | $60.11 | $60.57 | $59.16 | $60.01 | +0.74% | 454,185 |
| Dec 1, 2025 | $60.65 | $61.13 | $59.24 | $59.57 | -2.85% | 394,131 |
| Nov 28, 2025 | $61.75 | $62.30 | $60.73 | $61.32 | -1.08% | 152,916 |
| Nov 26, 2025 | $62.22 | $63.36 | $61.82 | $61.99 | -0.24% | 480,433 |
| Nov 25, 2025 | $59.56 | $62.98 | $59.56 | $62.14 | +4.30% | 624,465 |
| Nov 24, 2025 | $58.38 | $61.45 | $57.73 | $59.58 | +1.74% | 634,074 |
| Nov 21, 2025 | $57.31 | $59.11 | $56.47 | $58.56 | +2.25% | 610,343 |
| Nov 20, 2025 | $58.34 | $60.01 | $57.21 | $57.27 | -1.19% | 301,277 |
| Nov 19, 2025 | $57.97 | $58.20 | $56.46 | $57.96 | +0.29% | 259,005 |
| Nov 18, 2025 | $57.92 | $58.57 | $57.06 | $57.79 | +0.14% | 284,907 |
| Nov 17, 2025 | $59.00 | $59.24 | $57.22 | $57.71 | -2.09% | 496,876 |
| Nov 14, 2025 | $59.04 | $59.86 | $57.92 | $58.94 | -0.94% | 406,736 |
| Nov 13, 2025 | $61.77 | $61.90 | $59.02 | $59.50 | -3.64% | 510,267 |
| Nov 12, 2025 | $61.68 | $62.92 | $61.57 | $61.75 | +0.28% | 305,795 |
| Nov 11, 2025 | $62.53 | $62.94 | $61.23 | $61.58 | -1.63% | 270,541 |
| Nov 10, 2025 | $62.48 | $62.97 | $62.01 | $62.60 | +0.38% | 236,869 |
| Nov 7, 2025 | $63.82 | $63.98 | $62.04 | $62.36 | -2.04% | 655,970 |
| Nov 6, 2025 | $63.02 | $64.22 | $62.42 | $63.66 | +0.20% | 316,143 |
| Nov 5, 2025 | $61.89 | $64.03 | $61.78 | $63.53 | +2.30% | 449,202 |
| Nov 4, 2025 | $61.07 | $62.51 | $60.59 | $62.10 | +2.27% | 555,929 |
| Nov 3, 2025 | $58.76 | $60.87 | $58.12 | $60.72 | – | 419,353 |
Seasonality
CHEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 3.7% | -9.8% | 8.7% | 4.2% | 4.5% | 1.0% | 3.4% | -0.3% | -1.7% | 14.7% | 2.0% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 9 of 10 | 7 of 9 |
| 2026 | 0.9% | 13.5% | -16.7% | 30.5% | -1.4% | 25.6% | 20.0% | -2.5% | -0.3% | -7.1% | 2.3% | |
| 2025 | 9.2% | 16.2% | -13.0% | 4.6% | 12.0% | 0.0% | 7.4% | -7.9% | -7.6% | 1.1% | 3.9% | 1.6% |
| 2024 | 8.1% | 19.5% | -0.9% | -12.2% | 19.2% | -0.8% | 6.3% | 3.0% | -1.9% | -5.0% | 12.0% | 10.3% |
| 2023 | 14.9% | -14.9% | 4.6% | -2.3% | -6.5% | 14.9% | 1.6% | -21.5% | -25.8% | -10.2% | 41.4% | 9.4% |
| 2022 | -10.4% | 10.1% | -0.8% | 12.3% | -2.4% | 8.8% | -11.0% | -3.7% | -13.1% | 26.4% | 6.1% | -14.3% |
| 2021 | 6.2% | 14.1% | -2.2% | 5.8% | -4.6% | 3.5% | -9.1% | 4.5% | 7.7% | 7.1% | -10.9% | 7.2% |
| 2020 | -4.5% | -15.9% | -67.1% | 39.8% | 5.1% | -8.2% | -15.1% | 28.4% | -1.8% | -7.0% | 70.5% | 11.5% |
| 2019 | 0.4% | -0.3% | -3.0% | 5.2% | -3.1% | 10.7% | 4.0% | 5.8% | 4.5% | -17.8% | 7.4% | 7.2% |
| 2018 | -0.7% | 10.8% | 2.0% | 5.4% | 12.2% | 4.8% | -5.4% | 9.1% | 23.6% | -7.5% | 13.3% | -16.1% |
| 2017 | 5.7% | -16.2% | -0.7% | -1.8% | 11.0% | -14.2% | 11.5% | 19.0% | 11.9% | 3.4% | 1.5% | 1.2% |
See a number that looks wrong?