Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.58	21.60	21.45	21.45	21.45	1.71%	-
Feb 19, 2026	20.12	21.09	20.12	21.09	21.09	6.32%	-
Feb 18, 2026	19.73	19.84	19.73	19.84	19.84	-1.17%	-
Feb 17, 2026	20.20	20.20	20.07	20.07	20.07	0.37%	-
Feb 16, 2026	20.20	20.20	20.00	20.00	20.00	-0.86%	-
Feb 13, 2026	20.14	20.17	20.13	20.17	20.17	-6.45%	-
Feb 12, 2026	21.61	21.61	21.56	21.56	21.56	-4.73%	-
Feb 11, 2026	22.42	22.63	22.42	22.63	22.63	-0.37%	-
Feb 10, 2026	22.77	22.77	22.72	22.72	22.72	-1.50%	-
Feb 9, 2026	23.35	23.35	23.06	23.06	23.06	3.32%	-
Feb 6, 2026	22.09	22.32	22.04	22.32	22.32	-1.89%	-
Feb 5, 2026	22.93	22.93	22.75	22.75	22.75	1.47%	-
Feb 4, 2026	22.44	22.44	22.42	22.42	22.42	-5.48%	-
Feb 3, 2026	23.73	23.73	23.72	23.72	23.72	-1.68%	-
Feb 2, 2026	23.88	24.13	23.88	24.13	24.13	-2.37%	-
Jan 30, 2026	24.56	24.71	24.52	24.71	24.71	-3.00%	-
Jan 29, 2026	25.49	25.49	25.48	25.48	25.48	-0.78%	-
Jan 28, 2026	25.60	25.68	25.60	25.68	25.68	-0.95%	-
Jan 27, 2026	25.88	25.92	25.88	25.92	25.92	-1.56%	-
Jan 26, 2026	26.24	26.33	26.24	26.33	26.33	-2.91%	-
Jan 23, 2026	27.09	27.12	27.04	27.12	27.12	-0.64%	-
Jan 22, 2026	27.21	27.30	27.21	27.30	27.30	-1.60%	-
Jan 21, 2026	27.63	27.74	27.63	27.74	27.74	-0.79%	-
Jan 20, 2026	27.99	27.99	27.87	27.96	27.96	-1.22%	-
Jan 19, 2026	28.24	28.31	28.24	28.31	28.31	2.07%	-
Jan 16, 2026	27.68	27.73	27.68	27.73	27.73	1.63%	-
Jan 15, 2026	27.00	27.29	27.00	27.29	27.29	-2.81%	-
Jan 14, 2026	28.02	28.08	28.02	28.08	28.08	-1.73%	-
Jan 13, 2026	28.46	28.57	28.45	28.57	28.57	5.74%	-
Jan 12, 2026	26.85	27.02	26.81	27.02	27.02	3.03%	-
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%	-