Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	26.49	26.50	26.23	26.23	26.23	-1.17%	-
Jan 8, 2026	26.86	26.88	26.54	26.54	26.54	-0.43%	-
Jan 7, 2026	27.01	27.01	26.65	26.65	26.65	0.02%	-
Jan 6, 2026	26.97	26.97	26.65	26.65	26.65	-4.62%	-
Jan 5, 2026	28.10	28.11	27.94	27.94	27.94	2.31%	-
Jan 2, 2026	27.58	27.62	27.31	27.31	27.31	-1.50%	-
Dec 30, 2025	27.69	27.72	27.69	27.72	27.72	4.35%	-
Dec 29, 2025	27.04	27.04	26.57	26.57	26.57	-0.09%	-
Dec 23, 2025	27.06	27.06	26.59	26.59	26.59	-0.67%	-
Dec 22, 2025	27.19	27.19	26.77	26.77	26.77	0.41%	-
Dec 19, 2025	26.98	27.01	26.66	26.66	26.66	-2.40%	-
Dec 18, 2025	27.37	27.39	27.32	27.32	27.32	-0.91%	-
Dec 17, 2025	27.93	27.94	27.57	27.57	27.57	0.57%	-
Dec 16, 2025	27.58	27.60	27.41	27.41	27.41	0.92%	-
Dec 15, 2025	27.52	27.54	27.16	27.16	27.16	-3.45%	-
Dec 12, 2025	28.67	28.72	28.13	28.13	28.13	-3.22%	-
Dec 11, 2025	29.51	29.51	29.07	29.07	29.07	-6.80%	-
Dec 10, 2025	29.58	31.19	29.55	31.19	31.19	8.09%	-
Dec 9, 2025	29.17	29.18	28.85	28.85	28.85	1.69%	-
Dec 8, 2025	28.37	28.37	28.37	28.37	28.37	0.71%	-
Dec 5, 2025	28.11	28.17	28.11	28.17	28.17	-0.91%	-
Dec 4, 2025	28.59	28.59	28.43	28.43	28.43	0.74%	-
Dec 3, 2025	28.29	28.32	28.22	28.22	28.22	-3.85%	-
Dec 2, 2025	29.34	29.37	29.33	29.35	29.35	1.29%	-
Dec 1, 2025	29.34	29.35	28.98	28.98	28.98	-0.40%	-
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%	-