Chewy, Inc. (BMV:CHWY)
Mexico · Delayed Price · Currency is MXN 607.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 8:30 AM CST
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -0.15% | 14 |
| Nov 12, 2025 | 607.91 | 607.91 | 607.91 | 607.91 | 607.91 | - | 10 |
| Nov 7, 2025 | 621.00 | 621.00 | 607.91 | 607.91 | 607.91 | 2.20% | 16 |
| Nov 4, 2025 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | 0.39% | 300 |
| Nov 3, 2025 | 646.00 | 646.00 | 592.51 | 592.51 | 592.51 | -5.65% | 31 |
| Oct 31, 2025 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.40% | 13 |
| Oct 28, 2025 | 630.50 | 630.50 | 630.50 | 630.50 | 630.50 | -1.02% | 160 |
| Oct 27, 2025 | 638.50 | 643.50 | 637.00 | 637.00 | 637.00 | -4.50% | 2,612 |
| Oct 24, 2025 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 0.76% | 150 |
| Oct 23, 2025 | 670.00 | 670.00 | 662.00 | 662.00 | 662.00 | -1.19% | 28 |
| Oct 22, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -3.11% | 8 |
| Oct 17, 2025 | 691.50 | 691.50 | 691.50 | 691.50 | 691.50 | -3.02% | 19 |
| Oct 16, 2025 | 707.00 | 713.00 | 707.00 | 713.00 | 713.00 | 2.30% | 38 |
| Oct 15, 2025 | 701.00 | 701.00 | 697.00 | 697.00 | 697.00 | -7.56% | 90 |
| Oct 14, 2025 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 6.27% | 5 |
| Oct 13, 2025 | 732.00 | 732.00 | 709.50 | 709.50 | 709.50 | -0.07% | 79 |
| Oct 9, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1.43% | 5 |
| Oct 6, 2025 | 704.00 | 712.97 | 700.00 | 700.00 | 700.00 | -1.69% | 177 |
| Oct 2, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -5.07% | 19 |
| Sep 30, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.74% | 10 |
| Sep 29, 2025 | 733.46 | 733.46 | 730.00 | 730.00 | 730.00 | 0.14% | 41 |
| Sep 26, 2025 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 4.74% | 57 |
| Sep 25, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - | 72 |
| Sep 24, 2025 | 696.16 | 696.16 | 696.00 | 696.00 | 696.00 | -2.63% | 18 |
| Sep 23, 2025 | 714.82 | 714.82 | 714.82 | 714.82 | 714.82 | 2.12% | 417 |
| Sep 22, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.85% | 31 |
| Sep 19, 2025 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0.14% | 100 |
| Sep 17, 2025 | 698.24 | 705.00 | 698.24 | 705.00 | 705.00 | 4.24% | 43 |
| Sep 15, 2025 | 662.00 | 676.35 | 662.00 | 676.35 | 676.35 | 2.17% | 31 |
| Sep 11, 2025 | 670.00 | 671.00 | 662.00 | 662.00 | 662.00 | 2.73% | 1,033 |
| Sep 10, 2025 | 684.00 | 684.00 | 644.00 | 644.40 | 644.40 | -16.85% | 898 |
| Sep 9, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -1.96% | 8 |
| Sep 5, 2025 | 780.00 | 790.49 | 780.00 | 790.49 | 790.49 | 4.58% | 1,357 |
| Sep 3, 2025 | 740.00 | 755.90 | 740.00 | 755.90 | 755.90 | -0.88% | 37 |
| Aug 28, 2025 | 762.64 | 762.64 | 762.64 | 762.64 | 762.64 | -0.31% | 2,714 |
| Aug 26, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -1.67% | 16 |
| Aug 25, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 3.87% | 10 |
| Aug 21, 2025 | 748.00 | 749.00 | 748.00 | 749.00 | 749.00 | -1.96% | 1,145 |
| Aug 20, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.65% | 5 |
| Aug 19, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0.65% | 20 |
| Aug 18, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 4.03% | 44 |
| Aug 14, 2025 | 734.40 | 734.40 | 734.40 | 734.40 | 734.40 | 8.16% | 16 |
| Aug 13, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 1.27% | 11 |
| Aug 12, 2025 | 665.00 | 670.50 | 665.00 | 670.50 | 670.50 | -1.25% | 90 |
| Aug 11, 2025 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 3.03% | 5 |
| Aug 7, 2025 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | 3.78% | 1,140 |
| Aug 5, 2025 | 655.00 | 655.00 | 635.00 | 635.00 | 635.00 | -5.22% | 300 |
| Aug 4, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -2.73% | 247 |
| Jul 31, 2025 | 690.00 | 690.00 | 688.80 | 688.80 | 688.80 | 1.78% | 708 |
| Jul 30, 2025 | 676.76 | 676.76 | 676.76 | 676.76 | 676.76 | 1.89% | 16 |