Chewy, Inc. (BMV:CHWY)
Mexico · Delayed Price · Currency is MXN 659.00
+24.00 (3.78%)
At close: Aug 7, 2025, 2:00 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 27, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 26, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 25, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | 7 |
| Jun 24, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 23, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 20, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 19, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 18, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 17, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | - | - |
| Jun 16, 2025 | 793.00 | 793.00 | 793.00 | 793.00 | - | 0.25% | 80 |
| Jun 13, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | - | -0.75% | 10 |
| Jun 12, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | - | 4.87% | 32 |
| Jun 11, 2025 | 765.00 | 784.00 | 760.00 | 760.00 | - | -12.44% | 1,541 |
| Jun 10, 2025 | 868.00 | 868.00 | 868.00 | 868.00 | - | -2.03% | 1,153 |
| Jun 9, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | - | -1.01% | 321 |
| Jun 6, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | - |
| Jun 5, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | - |
| Jun 4, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | - |
| Jun 3, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | - | - |
| Jun 2, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | - | 5.92% | 107 |