Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.99	29.09	28.99	29.09	29.09	1.54%	-
Nov 27, 2025	28.96	28.96	28.65	28.65	28.65	-0.40%	-
Nov 26, 2025	28.40	28.77	28.39	28.77	28.77	4.26%	-
Nov 25, 2025	27.73	27.73	27.59	27.59	27.59	-2.99%	-
Nov 24, 2025	28.42	28.44	28.39	28.44	28.44	0.32%	-
Nov 21, 2025	28.03	28.35	28.03	28.35	28.35	-2.29%	-
Nov 20, 2025	29.40	29.41	29.02	29.02	29.02	-1.43%	-
Nov 19, 2025	29.22	29.44	29.19	29.44	29.44	1.03%	-
Nov 18, 2025	29.19	29.24	29.14	29.14	29.14	2.55%	-
Nov 17, 2025	28.38	28.41	28.38	28.41	28.41	1.37%	-
Nov 14, 2025	28.25	28.58	28.03	28.03	28.03	0.63%	-
Nov 13, 2025	27.88	27.88	27.84	27.85	27.85	-1.66%	-
Nov 12, 2025	28.32	28.32	28.32	28.32	28.32	-0.54%	-
Nov 11, 2025	28.73	28.73	28.48	28.48	28.48	-1.23%	-
Nov 10, 2025	28.62	28.83	28.60	28.83	28.83	3.95%	-
Nov 7, 2025	27.95	27.96	27.74	27.74	27.74	-1.70%	-
Nov 6, 2025	28.08	28.22	28.05	28.22	28.22	-2.10%	-
Nov 5, 2025	28.61	28.82	28.61	28.82	28.82	3.63%	-
Nov 4, 2025	27.79	27.82	27.76	27.81	27.81	-2.76%	-
Nov 3, 2025	28.67	28.84	28.60	28.60	28.60	-4.32%	115
Oct 31, 2025	29.33	29.89	29.33	29.89	29.89	1.05%	-
Oct 30, 2025	28.25	29.58	28.25	29.58	29.58	3.37%	14
Oct 29, 2025	28.84	28.94	28.62	28.62	28.62	-1.31%	-
Oct 28, 2025	29.09	29.23	29.00	29.00	29.00	-1.71%	-
Oct 27, 2025	29.92	30.09	29.50	29.50	29.50	-3.88%	-
Oct 24, 2025	30.59	30.69	30.50	30.69	30.69	-0.10%	-
Oct 23, 2025	30.66	30.72	30.66	30.72	30.72	-1.63%	-
Oct 22, 2025	31.27	31.27	31.23	31.23	31.23	-0.49%	-
Oct 21, 2025	31.56	31.84	31.39	31.39	31.39	-1.13%	100
Oct 20, 2025	31.59	31.75	31.57	31.75	31.75	-1.01%	-
Oct 17, 2025	31.71	32.07	31.59	32.07	32.07	-0.28%	-
Oct 16, 2025	31.97	32.16	31.97	32.16	32.16	-1.65%	-
Oct 15, 2025	32.36	32.70	32.36	32.70	32.70	0.54%	-
Oct 14, 2025	32.56	32.56	32.53	32.53	32.53	-2.15%	-
Oct 13, 2025	32.75	33.24	32.75	33.24	33.24	-0.30%	-
Oct 10, 2025	32.63	33.34	32.63	33.34	33.34	2.73%	1,000
Oct 9, 2025	32.30	32.46	32.30	32.46	32.46	1.90%	-
Oct 8, 2025	31.76	31.85	31.75	31.85	31.85	0.20%	-
Oct 7, 2025	31.51	31.79	31.51	31.79	31.79	-1.27%	-
Oct 6, 2025	31.57	32.20	31.53	32.20	32.20	-0.34%	15
Oct 3, 2025	32.85	32.86	32.31	32.31	32.31	-2.67%	-
Oct 2, 2025	32.78	33.19	32.75	33.19	33.19	-1.48%	-
Oct 1, 2025	33.42	33.69	33.40	33.69	33.69	0.85%	-
Sep 30, 2025	33.27	33.41	33.26	33.41	33.41	0.18%	-
Sep 29, 2025	34.57	34.57	33.27	33.35	33.35	-8.88%	30
Sep 10, 2025	36.60	36.62	36.60	36.60	36.60	5.13%	-
Sep 9, 2025	34.83	34.84	34.81	34.81	34.81	-3.55%	-
Sep 8, 2025	35.36	36.09	35.36	36.09	36.09	4.01%	-
Sep 5, 2025	34.54	34.70	34.52	34.70	34.70	0.95%	-
Sep 4, 2025	34.23	34.38	34.23	34.38	34.38	3.24%	-