Chewy, Inc. (BMV:CHWY)
Mexico · Delayed Price · Currency is MXN 425.00
0.00 (0.00%)
At close: Feb 27, 2026
Chewy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -5.68% | 71 |
| Feb 20, 2026 | 450.61 | 450.61 | 450.61 | 450.61 | 450.61 | 9.55% | 4,470 |
| Feb 18, 2026 | 411.32 | 411.32 | 411.32 | 411.32 | 411.32 | -1.83% | 4,475 |
| Feb 13, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -5.84% | 96 |
| Feb 11, 2026 | 460.00 | 460.00 | 445.00 | 445.00 | 445.00 | -8.06% | 36 |
| Feb 10, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 2.11% | 25 |
| Feb 9, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | 2.38% | 49 |
| Feb 4, 2026 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | -0.22% | 354 |
| Feb 3, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | -9.38% | 21 |
| Jan 30, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -3.15% | 75 |
| Jan 27, 2026 | 528.66 | 528.66 | 528.66 | 528.66 | 528.66 | -3.00% | 45 |
| Jan 26, 2026 | 552.92 | 552.92 | 545.00 | 545.00 | 545.00 | -3.54% | 36 |
| Jan 22, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.88% | 11 |
| Jan 21, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -1.21% | 16 |
| Jan 20, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -2.04% | 313 |
| Jan 14, 2026 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -3.44% | 200 |
| Jan 12, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 4.81% | 383 |
| Jan 7, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 1.75% | 7 |
| Jan 6, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -1.21% | 5 |
| Jan 5, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 7 |
| Dec 18, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -8.01% | 1,246 |
| Dec 10, 2025 | 661.00 | 675.00 | 626.00 | 629.44 | 629.44 | 0.55% | 2,307 |
| Dec 9, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 3.13% | 2,075 |
| 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 |