Chewy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	26.39	26.82	26.20	26.28	-	-0.68%	1,096,786
Apr 8, 2026	27.13	27.21	26.31	26.46	26.46	0.92%	10,246,811
Apr 7, 2026	26.39	26.76	25.92	26.22	26.22	-1.21%	7,551,180
Apr 6, 2026	26.62	26.94	26.23	26.54	26.54	-1.23%	6,914,059
Apr 2, 2026	26.37	27.53	26.20	26.87	26.87	0.94%	6,472,499
Apr 1, 2026	26.94	27.36	26.60	26.62	26.62	-1.41%	6,249,770
Mar 31, 2026	26.65	27.07	26.31	27.00	27.00	4.33%	8,385,223
Mar 30, 2026	26.70	27.02	25.54	25.88	25.88	-0.92%	9,624,930
Mar 27, 2026	26.74	26.79	25.66	26.12	26.12	-3.30%	9,051,646
Mar 26, 2026	26.69	27.40	26.43	27.01	27.01	1.66%	11,297,712
Mar 25, 2026	25.96	27.40	25.00	26.57	26.57	13.30%	23,584,674
Mar 24, 2026	23.50	23.58	22.74	23.45	23.45	-0.59%	12,051,509
Mar 23, 2026	23.60	24.02	23.26	23.59	23.59	0.94%	8,096,529
Mar 20, 2026	24.24	24.28	23.17	23.37	23.37	-3.75%	11,028,237
Mar 19, 2026	24.05	24.65	24.02	24.28	24.28	-0.21%	5,387,453
Mar 18, 2026	25.10	25.31	24.33	24.33	24.33	-3.53%	5,481,584
Mar 17, 2026	25.40	25.64	25.09	25.22	25.22	0.40%	4,273,039
Mar 16, 2026	25.20	25.61	24.91	25.12	25.12	-1.37%	5,409,044
Mar 13, 2026	25.12	25.74	24.89	25.47	25.47	3.54%	4,537,166
Mar 12, 2026	25.63	25.93	24.52	24.60	24.60	-4.28%	6,852,656
Mar 11, 2026	25.53	26.00	25.16	25.70	25.70	0.23%	6,174,347
Mar 10, 2026	26.18	26.31	25.47	25.64	25.64	-1.95%	9,860,799
Mar 9, 2026	25.42	26.25	25.27	26.15	26.15	2.83%	10,781,454
Mar 6, 2026	25.77	25.93	25.07	25.43	25.43	-2.45%	6,870,064
Mar 5, 2026	25.91	26.85	25.52	26.07	26.07	2.20%	8,039,105
Mar 4, 2026	26.75	26.87	25.15	25.51	25.51	-4.96%	12,738,388
Mar 3, 2026	26.56	28.01	26.27	26.84	26.84	-0.85%	13,631,336
Mar 2, 2026	26.87	27.28	26.21	27.07	27.07	-1.28%	5,774,145
Feb 27, 2026	26.60	27.80	26.37	27.42	27.42	1.67%	7,972,911
Feb 26, 2026	26.38	27.83	26.38	26.97	26.97	1.93%	8,748,743
Feb 25, 2026	25.42	26.71	24.99	26.46	26.46	3.85%	8,330,038
Feb 24, 2026	25.09	25.54	24.31	25.48	25.48	3.12%	8,197,416
Feb 23, 2026	26.00	26.02	24.24	24.71	24.71	-6.58%	6,752,850
Feb 20, 2026	25.54	26.53	25.40	26.45	26.45	2.28%	8,165,223
Feb 19, 2026	24.89	25.97	24.57	25.86	25.86	6.99%	8,755,203
Feb 18, 2026	23.89	24.22	23.68	24.17	24.17	1.55%	7,758,878
Feb 17, 2026	23.83	24.07	23.06	23.80	23.80	-1.77%	9,299,224
Feb 13, 2026	24.55	24.68	24.02	24.23	24.23	-0.25%	8,027,243
Feb 12, 2026	26.01	26.46	24.03	24.29	24.29	-6.32%	8,829,160
Feb 11, 2026	27.24	27.42	25.69	25.93	25.93	-4.67%	10,325,067
Feb 10, 2026	27.87	28.30	27.17	27.20	27.20	-0.69%	7,677,455
Feb 9, 2026	27.70	27.73	26.93	27.39	27.39	-2.25%	5,938,142
Feb 6, 2026	26.89	28.11	26.73	28.02	28.02	5.46%	11,819,751
Feb 5, 2026	27.59	27.65	26.53	26.57	26.57	-3.59%	6,048,428
Feb 4, 2026	26.98	27.77	26.34	27.56	27.56	1.73%	11,141,837
Feb 3, 2026	28.07	28.40	26.34	27.09	27.09	-4.58%	9,789,475
Feb 2, 2026	28.98	29.11	28.35	28.39	28.39	-2.47%	7,634,226
Jan 30, 2026	30.03	30.45	28.65	29.11	29.11	-3.42%	9,164,555
Jan 29, 2026	30.90	30.95	29.72	30.14	30.14	-2.84%	6,435,226
Jan 28, 2026	31.32	31.74	30.86	31.02	31.02	-0.89%	6,327,134