Chewy, Inc. (BMV:CHWY)
Mexico · Delayed Price · Currency is MXN 790.49
+34.59 (4.58%)
At close: Sep 5, 2025
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 780.00 | 790.49 | 780.00 | 790.49 | - | 4.58% | 1,354 |
| Sep 4, 2025 | 755.90 | 755.90 | 755.90 | 755.90 | - | - | - |
| Sep 3, 2025 | 740.00 | 755.90 | 740.00 | 755.90 | - | -0.88% | 37 |
| Sep 2, 2025 | 762.64 | 762.64 | 762.64 | 762.64 | - | - | - |
| Sep 1, 2025 | 762.64 | 762.64 | 762.64 | 762.64 | - | - | - |
| Aug 29, 2025 | 762.64 | 762.64 | 762.64 | 762.64 | - | - | - |
| Aug 28, 2025 | 762.64 | 762.64 | 762.64 | 762.64 | - | -0.31% | 112 |
| Aug 27, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | - | - | - |
| Aug 26, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | - | -1.67% | 15 |
| Aug 25, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | - | 3.87% | 10 |
| Aug 22, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | - | - | - |
| Aug 21, 2025 | 748.00 | 749.00 | 748.00 | 749.00 | - | -1.96% | 1,145 |
| Aug 20, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | - | -0.65% | 5 |
| Aug 19, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | - | 0.65% | 20 |
| Aug 18, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | - | 4.03% | 40 |
| Aug 15, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | - | - | - |
| Aug 14, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | - | 8.16% | 16 |
| Aug 13, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | - | 1.27% | 11 |
| Aug 12, 2025 | 665.00 | 670.50 | 665.00 | 670.50 | - | -1.25% | 90 |
| Aug 11, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | - | 3.03% | 5 |
| Aug 8, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | - | - | - |
| Aug 7, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | - | 3.78% | 1,140 |
| Aug 6, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | - | - | - |
| Aug 5, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | - | -5.22% | 300 |
| Aug 4, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | - | -2.73% | 247 |
| Aug 1, 2025 | 688.80 | 688.80 | 688.80 | 688.80 | - | - | - |
| Jul 31, 2025 | 690.00 | 690.00 | 688.80 | 688.80 | - | 1.78% | 706 |
| Jul 30, 2025 | 676.76 | 676.76 | 676.76 | 676.76 | - | 1.89% | 16 |
| Jul 29, 2025 | 664.21 | 664.21 | 664.21 | 664.21 | - | - | - |
| Jul 28, 2025 | 664.23 | 678.00 | 664.21 | 664.21 | - | -1.45% | 630 |
| Jul 25, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | - | -2.88% | 14 |
| Jul 24, 2025 | 694.00 | 694.00 | 694.00 | 694.00 | - | -2.94% | 261 |
| Jul 23, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | - |
| Jul 22, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | - |
| Jul 21, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | 6 |
| Jul 18, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | - | 43 |
| Jul 17, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | - | -1.87% | 8 |
| Jul 16, 2025 | 728.60 | 728.60 | 728.60 | 728.60 | - | - | - |
| Jul 15, 2025 | 731.80 | 731.80 | 728.60 | 728.60 | - | 1.19% | 1,066 |
| Jul 14, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | - | - | - |
| Jul 11, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | - | - | - |
| Jul 10, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | - | - | - |
| Jul 9, 2025 | 740.00 | 740.00 | 704.00 | 720.00 | - | -9.21% | 160 |
| Jul 8, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jul 7, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jul 4, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jul 3, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jul 2, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jul 1, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 30, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |