The Chefs' Warehouse, Inc.
CHEFNASDAQConsumer Defensive● Active
$81.12
+$0.38(+0.47%)
Market Cap$3.3B
P/E Ratio—
52W High$82.81
52W Low$53.2
The Chefs' Warehouse, Inc.（CHEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chef · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$82.81
May 8, 2026
-2.0% from here
5-Year Low5Y
$17.29
Oct 30, 2023
+369.2% from low
IPO Priceadj.
$17.50
Jul 28, 2011
+363.6% since IPO
1 Year Ago
$63.42
Jun 9, 2025
+27.9% in 1Y
5 Years Ago
$33.70
Jun 8, 2021
+140.7% in 5Y
10 Years Ago
$15.83
Jun 8, 2016
+412.5% in 10Y
Historical Price Data · CHEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $80.98 | $82.63 | $80.81 | $80.95 | $80.95 | 197K | -0.04% |
| Jun 5, 2026 | $77.90 | $81.30 | $75.24 | $80.74 | $80.74 | 443K | +3.65% |
| Jun 4, 2026 | $78.44 | $78.92 | $77.20 | $77.54 | $77.54 | 189K | -1.15% |
| Jun 3, 2026 | $77.49 | $78.97 | $77.33 | $77.69 | $77.69 | 273K | +0.26% |
| Jun 2, 2026 | $76.47 | $77.88 | $76.47 | $77.68 | $77.68 | 321K | +1.58% |
| Jun 1, 2026 | $76.23 | $77.85 | $75.54 | $76.97 | $76.97 | 353K | +0.97% |
| May 29, 2026 | $77.85 | $78.36 | $76.26 | $76.54 | $76.54 | 354K | -1.68% |
| May 28, 2026 | $76.84 | $78.36 | $75.91 | $77.91 | $77.91 | 245K | +1.39% |
| May 27, 2026 | $77.36 | $78.17 | $75.07 | $76.83 | $76.83 | 392K | -0.69% |
| May 26, 2026 | $77.02 | $77.53 | $75.51 | $76.88 | $76.88 | 485K | -0.18% |
| May 22, 2026 | $78.44 | $79.09 | $76.15 | $76.46 | $76.46 | 378K | -2.52% |
| May 21, 2026 | $76.46 | $78.59 | $74.62 | $78.08 | $78.08 | 550K | +2.12% |
| May 20, 2026 | $77.47 | $77.99 | $76.49 | $77.34 | $77.34 | 401K | -0.17% |
| May 19, 2026 | $78.96 | $79.69 | $77.06 | $77.07 | $77.07 | 370K | -2.39% |
| May 18, 2026 | $80.53 | $81.43 | $78.54 | $79.75 | $79.75 | 597K | -0.97% |
| May 15, 2026 | $81.01 | $81.96 | $79.89 | $80.34 | $80.34 | 361K | -0.83% |
| May 14, 2026 | $81.30 | $82.68 | $80.54 | $81.18 | $81.18 | 469K | -0.15% |
| May 13, 2026 | $80.00 | $81.61 | $78.80 | $80.50 | $80.50 | 394K | +0.63% |
| May 12, 2026 | $80.76 | $81.22 | $79.12 | $80.00 | $80.00 | 497K | -0.94% |
| May 11, 2026 | $81.16 | $82.00 | $80.08 | $80.69 | $80.69 | 354K | -0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHEF
Jan 1 → Dec 31 · 6 years2026+29.9%$62.33 → $80.95
+29.9%
2025+25.9%$49.51 → $62.33
+25.9%
2024+67.9%$29.37 → $49.32
+67.9%
2023-12.7%$33.70 → $29.43
-12.7%
2022-1.1%$33.66 → $33.28
-1.1%
2021-0.7%$33.54 → $33.30
-0.7%
Best Year2024 · +67.9%
Worst Year2023 · -12.7%
Positive Years3 / 6
Avg Annual Return+18.2%
6Y Total Return+141.4%
6Y CAGR~+15.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in CHEF?
If you invested $1,000 in CHEF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,125
Total Return+412.5%
CAGR~+17.8% / yr
Profit+$4,125
Based on Jun 8, 2016 · $15.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Chefs' Warehouse, Inc.（CHEF）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $81.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHEF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHEF 历史股价FMP 日线复权 OHLCV