Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	26.89	28.11	26.73	28.02	28.02	5.46%	9,112,851
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	-3.59%	6,035,275
Feb 4, 2026	26.98	27.77	26.34	27.56	27.56	1.73%	11,121,843
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	-4.58%	9,701,320
Feb 2, 2026	28.98	29.11	28.35	28.39	28.39	-2.47%	7,220,812
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	-3.42%	9,145,528
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	-2.84%	6,428,369
Jan 28, 2026	31.32	31.74	30.86	31.02	31.02	-0.89%	6,322,795
Jan 27, 2026	31.65	32.00	30.87	31.30	31.30	-0.41%	5,483,391
Jan 26, 2026	31.73	31.82	31.17	31.43	31.43	-0.82%	5,743,019
Jan 23, 2026	32.26	32.45	31.50	31.69	31.69	-2.46%	6,240,858
Jan 22, 2026	32.56	32.67	32.08	32.49	32.49	0.43%	4,932,394
Jan 21, 2026	33.49	33.99	32.32	32.35	32.35	-1.88%	6,226,207
Jan 20, 2026	33.40	33.69	32.52	32.97	32.97	-2.28%	9,310,662
Jan 16, 2026	33.00	34.85	32.94	33.74	33.74	2.96%	13,786,584
Jan 15, 2026	32.32	32.80	31.75	32.77	32.77	2.18%	6,285,257
Jan 14, 2026	33.55	33.63	31.84	32.07	32.07	-4.04%	6,798,769
Jan 13, 2026	33.72	34.11	32.52	33.42	33.42	-1.68%	7,448,894
Jan 12, 2026	32.41	34.31	32.20	33.99	33.99	5.66%	10,581,277
Jan 9, 2026	31.46	32.58	30.82	32.17	32.17	2.32%	7,842,949
Jan 8, 2026	31.90	32.14	31.26	31.44	31.44	-1.75%	6,729,696
Jan 7, 2026	32.28	32.50	31.97	32.00	32.00	-0.50%	6,096,883
Jan 6, 2026	32.00	32.66	31.51	32.16	32.16	0.03%	7,365,412
Jan 5, 2026	33.66	33.75	32.11	32.15	32.15	-4.00%	8,988,895
Jan 2, 2026	32.96	33.97	32.95	33.49	33.49	1.33%	5,487,256
Dec 31, 2025	32.90	33.37	32.59	33.05	33.05	0.61%	5,473,457
Dec 30, 2025	33.24	33.54	32.78	32.85	32.85	-1.23%	7,155,102
Dec 29, 2025	32.40	33.43	32.39	33.26	33.26	2.37%	6,819,722
Dec 26, 2025	32.00	32.54	31.80	32.49	32.49	1.69%	3,670,762
Dec 24, 2025	31.99	32.06	31.62	31.95	31.95	-0.13%	2,419,121
Dec 23, 2025	32.30	32.46	31.55	31.99	31.99	-1.51%	6,579,690
Dec 22, 2025	32.16	32.49	31.83	32.48	32.48	0.06%	6,557,746
Dec 19, 2025	32.61	32.76	32.06	32.46	32.46	0.59%	7,637,429
Dec 18, 2025	33.01	33.13	32.03	32.27	32.27	-1.59%	7,429,490
Dec 17, 2025	33.39	33.75	32.79	32.79	32.79	-1.65%	8,696,950
Dec 16, 2025	33.23	33.77	32.90	33.34	33.34	0.60%	8,703,646
Dec 15, 2025	32.80	33.73	32.61	33.14	33.14	1.22%	12,033,733
Dec 12, 2025	33.98	34.12	32.71	32.74	32.74	-4.18%	9,465,370
Dec 11, 2025	35.14	37.01	33.92	34.17	34.17	-3.39%	10,458,429
Dec 10, 2025	37.20	37.34	34.41	35.37	35.37	1.52%	22,545,331
Dec 9, 2025	34.58	35.15	33.89	34.84	34.84	0.64%	13,739,393
Dec 8, 2025	33.82	34.85	33.61	34.62	34.62	3.44%	9,056,484
Dec 5, 2025	33.40	33.62	33.11	33.47	33.47	0.54%	5,979,647
Dec 4, 2025	33.53	33.66	32.96	33.29	33.29	-1.94%	5,994,463
Dec 3, 2025	33.53	34.25	33.46	33.95	33.95	1.43%	5,063,394
Dec 2, 2025	34.95	34.95	33.41	33.47	33.47	-3.79%	7,426,732
Dec 1, 2025	34.39	35.09	34.01	34.79	34.79	0.06%	4,090,431
Nov 28, 2025	34.19	35.04	34.04	34.77	34.77	1.61%	2,038,337
Nov 26, 2025	33.62	34.76	33.45	34.22	34.22	2.03%	4,443,003
Nov 25, 2025	32.32	33.54	31.16	33.54	33.54	3.17%	9,597,597